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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 67.77 | 67.80 | 65.93 | 66.55 | -0.58% | 1.77 | 2.45% |
| 2026-02-13 | 66.13 | 68.15 | 65.71 | 66.94 | +1.18% | 2.64 | 3.62% |
| 2026-02-12 | 65.84 | 67.00 | 65.33 | 66.16 | +0.75% | 1.76 | 2.46% |
| 2026-02-11 | 66.26 | 67.15 | 65.61 | 65.67 | -0.67% | 1.21 | 1.69% |
| 2026-02-10 | 67.00 | 67.30 | 66.01 | 66.11 | -1.48% | 1.75 | 2.43% |
| 2026-02-09 | 67.70 | 67.83 | 66.71 | 67.10 | +1.56% | 1.81 | 2.49% |
| 2026-02-06 | 66.50 | 67.08 | 65.87 | 66.07 | -1.90% | 1.46 | 2.02% |
| 2026-02-05 | 65.59 | 68.18 | 64.77 | 67.35 | +1.14% | 2.06 | 2.87% |
| 2026-02-04 | 67.11 | 67.90 | 65.61 | 66.59 | -1.52% | 1.83 | 2.53% |
| 2026-02-03 | 67.00 | 67.94 | 65.47 | 67.62 | +3.36% | 1.96 | 2.70% |
| 2026-02-02 | 67.88 | 68.60 | 65.01 | 65.42 | -4.77% | 2.58 | 3.58% |
| 2026-01-30 | 67.24 | 69.77 | 66.26 | 68.70 | +1.46% | 2.75 | 3.72% |
| 2026-01-29 | 71.00 | 71.60 | 67.64 | 67.71 | -4.86% | 3.73 | 4.96% |
| 2026-01-28 | 72.70 | 73.33 | 69.89 | 71.17 | -2.52% | 3.74 | 4.83% |
| 2026-01-27 | 68.91 | 73.90 | 67.66 | 73.01 | +5.19% | 5.96 | 7.67% |
| 2026-01-26 | 73.20 | 73.20 | 68.11 | 69.41 | -5.95% | 4.80 | 6.31% |
| 2026-01-23 | 71.39 | 74.38 | 70.39 | 73.80 | +2.86% | 5.84 | 7.45% |
| 2026-01-22 | 73.69 | 74.94 | 70.50 | 71.75 | -2.46% | 4.17 | 5.35% |
| 2026-01-21 | 70.85 | 74.16 | 70.54 | 73.56 | +2.62% | 5.30 | 6.72% |
| 2026-01-20 | 71.90 | 73.32 | 70.66 | 71.68 | -0.38% | 4.26 | 5.47% |