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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 56.77 | 57.26 | 55.67 | 56.96 | +2.34% | 0.90 | 1.47% |
| 2026-03-23 | 56.50 | 57.72 | 55.31 | 55.66 | -3.85% | 1.27 | 2.08% |
| 2026-03-20 | 60.21 | 60.43 | 57.89 | 57.89 | -3.15% | 1.38 | 2.16% |
| 2026-03-19 | 60.44 | 61.23 | 59.60 | 59.77 | -3.32% | 1.28 | 1.96% |
| 2026-03-18 | 61.20 | 61.87 | 60.53 | 61.82 | +1.68% | 1.25 | 1.88% |
| 2026-03-17 | 62.89 | 62.90 | 60.68 | 60.80 | -2.84% | 1.36 | 2.04% |
| 2026-03-16 | 61.77 | 62.69 | 60.90 | 62.58 | +0.61% | 1.42 | 2.12% |
| 2026-03-13 | 62.38 | 63.23 | 61.38 | 62.20 | -1.05% | 1.88 | 2.78% |
| 2026-03-12 | 63.88 | 64.56 | 62.35 | 62.86 | -2.06% | 1.37 | 2.01% |
| 2026-03-11 | 65.00 | 65.70 | 63.88 | 64.18 | -1.70% | 1.24 | 1.77% |
| 2026-03-10 | 63.50 | 65.72 | 63.10 | 65.29 | +5.31% | 2.12 | 3.03% |
| 2026-03-09 | 60.92 | 62.16 | 60.36 | 62.00 | -1.90% | 1.30 | 1.97% |
| 2026-03-06 | 62.89 | 64.34 | 62.89 | 63.20 | -0.47% | 0.97 | 1.42% |
| 2026-03-05 | 63.40 | 65.46 | 62.61 | 63.50 | +2.42% | 1.78 | 2.56% |
| 2026-03-04 | 60.87 | 63.15 | 60.50 | 62.00 | +0.86% | 1.42 | 2.11% |
| 2026-03-03 | 65.97 | 67.16 | 61.43 | 61.47 | -7.10% | 2.75 | 4.00% |
| 2026-03-02 | 67.55 | 68.49 | 65.95 | 66.17 | -3.99% | 2.49 | 3.44% |
| 2026-02-27 | 68.69 | 69.22 | 67.80 | 68.92 | -1.78% | 2.55 | 3.44% |
| 2026-02-26 | 69.03 | 70.75 | 68.01 | 70.17 | +1.14% | 3.11 | 4.14% |
| 2026-02-25 | 66.97 | 69.96 | 66.28 | 69.38 | +4.25% | 3.54 | 4.76% |