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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 56.65 | 56.89 | 56.07 | 56.09 | -1.52% | 0.53 | 2.45% |
| 2025-05-26 | 56.19 | 57.02 | 55.87 | 56.96 | +1.73% | 0.62 | 2.88% |
| 2025-05-23 | 56.31 | 57.09 | 55.74 | 55.99 | -0.65% | 0.84 | 3.92% |
| 2025-05-22 | 57.59 | 58.43 | 56.30 | 56.36 | -2.58% | 1.13 | 5.20% |
| 2025-05-21 | 59.16 | 59.30 | 57.42 | 57.86 | -2.19% | 1.10 | 4.96% |
| 2025-05-20 | 58.90 | 59.38 | 58.52 | 59.15 | +0.12% | 0.61 | 2.73% |
| 2025-05-19 | 59.57 | 59.76 | 58.66 | 59.08 | -0.74% | 0.59 | 2.59% |
| 2025-05-16 | 58.35 | 60.57 | 58.29 | 59.52 | +1.67% | 1.10 | 4.83% |
| 2025-05-15 | 60.02 | 60.20 | 58.53 | 58.54 | -2.91% | 1.01 | 4.45% |
| 2025-05-14 | 61.10 | 61.29 | 60.15 | 60.30 | -0.98% | 0.88 | 3.79% |
| 2025-05-13 | 61.92 | 62.45 | 60.80 | 60.90 | -1.08% | 0.97 | 4.15% |
| 2025-05-12 | 61.00 | 61.79 | 60.88 | 61.56 | +1.56% | 0.85 | 3.63% |
| 2025-05-09 | 61.68 | 61.68 | 60.07 | 60.62 | -1.74% | 0.87 | 3.75% |
| 2025-05-08 | 61.30 | 61.88 | 60.82 | 61.69 | +0.63% | 0.68 | 2.92% |
| 2025-05-07 | 61.95 | 62.64 | 60.72 | 61.31 | -0.07% | 1.25 | 5.31% |
| 2025-05-06 | 59.65 | 61.34 | 59.65 | 61.34 | +3.50% | 1.23 | 5.31% |