先锋精科 sh.688605
79.73
-0.77%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 59.08 | 61.50 | 58.95 | 60.34 | +1.77% | 1.80 | 7.35% |
| 2025-07-22 | 58.99 | 60.49 | 58.84 | 59.29 | +0.54% | 1.16 | 4.82% |
| 2025-07-21 | 58.35 | 59.14 | 58.31 | 58.97 | +0.36% | 0.75 | 3.16% |
| 2025-07-18 | 58.40 | 59.53 | 58.40 | 58.76 | +0.77% | 0.86 | 3.59% |
| 2025-07-17 | 59.08 | 59.08 | 58.02 | 58.31 | -1.30% | 1.13 | 4.80% |
| 2025-07-16 | 58.80 | 59.80 | 58.71 | 59.08 | +0.46% | 0.54 | 2.24% |
| 2025-07-15 | 59.84 | 60.12 | 58.70 | 58.81 | -1.56% | 0.73 | 3.06% |
| 2025-07-14 | 59.70 | 59.92 | 59.44 | 59.74 | -0.27% | 0.46 | 1.88% |
| 2025-07-11 | 59.12 | 60.15 | 58.80 | 59.90 | +0.99% | 0.74 | 3.07% |
| 2025-07-10 | 59.48 | 59.75 | 58.71 | 59.31 | -0.27% | 0.69 | 2.90% |
| 2025-07-09 | 59.70 | 60.30 | 59.36 | 59.47 | -0.75% | 0.78 | 3.21% |
| 2025-07-08 | 59.52 | 60.19 | 58.60 | 59.92 | +0.54% | 0.88 | 3.64% |
| 2025-07-07 | 60.59 | 60.87 | 59.52 | 59.60 | -1.65% | 0.70 | 2.90% |
| 2025-07-04 | 61.00 | 62.66 | 59.81 | 60.60 | -0.82% | 1.40 | 5.65% |
| 2025-07-03 | 60.99 | 61.20 | 60.60 | 61.10 | +0.69% | 0.67 | 2.70% |
| 2025-07-02 | 61.62 | 61.75 | 60.06 | 60.68 | -1.99% | 1.11 | 4.50% |
| 2025-07-01 | 62.23 | 62.81 | 61.62 | 61.91 | -1.18% | 1.21 | 4.84% |
| 2025-06-30 | 60.85 | 64.19 | 60.85 | 62.65 | +2.96% | 2.33 | 9.21% |
| 2025-06-27 | 59.38 | 62.87 | 59.11 | 60.85 | +3.29% | 2.58 | 10.42% |
| 2025-06-26 | 59.81 | 59.83 | 58.83 | 58.91 | -1.54% | 0.98 | 4.10% |