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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 65.10 | 66.80 | 64.52 | 66.43 | +2.04% | 2.63 | 3.69% |
| 2026-04-21 | 65.47 | 65.58 | 63.90 | 65.10 | -0.55% | 1.78 | 2.55% |
| 2026-04-20 | 64.61 | 65.95 | 64.22 | 65.46 | +0.91% | 2.02 | 2.86% |
| 2026-04-17 | 64.68 | 65.96 | 63.90 | 64.87 | +0.42% | 1.89 | 2.69% |
| 2026-04-16 | 65.00 | 65.33 | 64.00 | 64.60 | +1.05% | 1.50 | 2.14% |
| 2026-04-15 | 64.26 | 65.13 | 63.80 | 63.93 | -0.47% | 1.89 | 2.71% |
| 2026-04-14 | 62.96 | 65.11 | 62.40 | 64.23 | +4.03% | 2.71 | 3.91% |
| 2026-04-13 | 61.89 | 62.25 | 61.42 | 61.74 | -1.06% | 1.31 | 1.96% |
| 2026-04-10 | 63.30 | 63.80 | 62.27 | 62.40 | -0.21% | 2.01 | 2.94% |
| 2026-04-09 | 63.30 | 64.26 | 62.36 | 62.53 | -2.45% | 1.80 | 2.63% |
| 2026-04-08 | 63.30 | 64.11 | 62.61 | 64.10 | +4.67% | 2.34 | 3.41% |
| 2026-04-07 | 60.65 | 61.87 | 60.65 | 61.24 | +1.06% | 1.17 | 1.77% |
| 2026-04-03 | 60.00 | 61.60 | 59.29 | 60.60 | +1.13% | 1.34 | 2.04% |
| 2026-04-02 | 61.60 | 63.25 | 59.68 | 59.92 | -3.29% | 1.57 | 2.37% |
| 2026-04-01 | 62.00 | 62.37 | 61.00 | 61.96 | +3.08% | 1.69 | 2.54% |
| 2026-03-31 | 61.52 | 61.97 | 59.92 | 60.11 | -3.55% | 1.67 | 2.53% |
| 2026-03-30 | 59.68 | 63.45 | 59.68 | 62.32 | +1.37% | 2.79 | 4.18% |
| 2026-03-27 | 58.00 | 61.85 | 58.00 | 61.48 | +9.49% | 4.05 | 6.17% |
| 2026-03-26 | 57.20 | 57.85 | 55.30 | 56.15 | -2.65% | 0.69 | 1.12% |
| 2026-03-25 | 57.86 | 58.39 | 57.38 | 57.68 | +1.26% | 1.00 | 1.59% |