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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 60.25 | 60.25 | 58.96 | 59.83 | +0.03% | 1.45 | 6.00% |
| 2025-06-24 | 59.67 | 60.00 | 59.38 | 59.81 | +0.33% | 1.44 | 5.92% |
| 2025-06-23 | 58.22 | 60.03 | 58.22 | 59.61 | +1.34% | 1.94 | 8.03% |
| 2025-06-20 | 58.94 | 60.03 | 58.33 | 58.82 | -0.20% | 1.01 | 4.20% |
| 2025-06-19 | 58.80 | 60.26 | 58.38 | 58.94 | -0.08% | 1.69 | 7.03% |
| 2025-06-18 | 56.90 | 59.75 | 56.58 | 58.99 | +2.90% | 2.21 | 9.31% |
| 2025-06-17 | 55.40 | 57.35 | 55.27 | 57.33 | +3.47% | 1.43 | 6.27% |
| 2025-06-16 | 55.20 | 55.94 | 55.05 | 55.40 | +0.07% | 0.65 | 2.89% |
| 2025-06-13 | 55.82 | 56.33 | 55.08 | 55.36 | -1.52% | 1.04 | 4.59% |
| 2025-06-12 | 55.81 | 56.81 | 55.12 | 56.22 | -1.38% | 1.47 | 6.48% |
| 2025-06-11 | 57.30 | 57.60 | 56.81 | 57.01 | 0.00% | 0.60 | 2.77% |
| 2025-06-10 | 58.34 | 58.35 | 56.55 | 57.01 | -2.31% | 0.92 | 4.22% |
| 2025-06-09 | 55.76 | 58.60 | 55.44 | 58.35 | +4.53% | 1.73 | 7.87% |
| 2025-06-06 | 56.31 | 56.58 | 55.45 | 55.82 | -1.34% | 0.73 | 3.41% |
| 2025-06-05 | 55.59 | 56.64 | 55.59 | 56.58 | +1.36% | 0.72 | 3.38% |
| 2025-06-04 | 55.32 | 56.15 | 55.27 | 55.82 | +0.92% | 0.56 | 2.62% |
| 2025-06-03 | 54.61 | 55.56 | 54.61 | 55.32 | +0.47% | 0.41 | 1.95% |
| 2025-05-30 | 56.11 | 56.11 | 55.01 | 55.06 | -2.52% | 0.65 | 3.06% |
| 2025-05-29 | 54.62 | 56.49 | 54.44 | 56.48 | +3.11% | 0.96 | 4.52% |
| 2025-05-28 | 56.19 | 56.29 | 54.36 | 54.78 | -2.35% | 0.90 | 4.27% |