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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 73.50 | 73.94 | 71.05 | 71.95 | -1.19% | 4.54 | 5.79% |
| 2026-01-16 | 70.50 | 75.00 | 70.05 | 72.82 | +4.87% | 9.03 | 11.47% |
| 2026-01-15 | 66.77 | 69.48 | 66.50 | 69.44 | +4.01% | 4.34 | 5.88% |
| 2026-01-14 | 66.60 | 68.44 | 66.01 | 66.76 | +0.24% | 4.02 | 5.51% |
| 2026-01-13 | 69.50 | 69.71 | 65.86 | 66.60 | -4.46% | 4.55 | 6.24% |
| 2026-01-12 | 69.30 | 70.40 | 69.00 | 69.71 | -0.58% | 5.32 | 7.05% |
| 2026-01-09 | 69.66 | 72.77 | 69.40 | 70.12 | -0.61% | 5.21 | 6.82% |
| 2026-01-08 | 72.10 | 73.00 | 69.54 | 70.55 | -4.01% | 7.41 | 9.66% |
| 2026-01-07 | 65.01 | 75.66 | 64.49 | 73.50 | +13.83% | 12.79 | 16.59% |
| 2026-01-06 | 63.38 | 64.94 | 62.56 | 64.57 | -0.71% | 4.09 | 5.91% |
| 2026-01-05 | 64.50 | 65.99 | 64.31 | 65.03 | +1.20% | 3.30 | 4.67% |
| 2025-12-31 | 64.53 | 64.86 | 62.96 | 64.26 | +0.61% | 2.43 | 3.52% |
| 2025-12-30 | 66.71 | 68.20 | 63.20 | 63.87 | -4.31% | 5.08 | 7.22% |
| 2025-12-29 | 69.00 | 69.56 | 66.51 | 66.75 | -2.40% | 4.01 | 5.45% |
| 2025-12-26 | 66.00 | 73.83 | 65.50 | 68.39 | +4.41% | 9.64 | 12.74% |
| 2025-12-25 | 61.26 | 65.59 | 61.00 | 65.50 | +6.82% | 2.98 | 4.39% |
| 2025-12-24 | 61.69 | 61.82 | 60.62 | 61.32 | -0.21% | 1.79 | 2.70% |
| 2025-12-23 | 60.04 | 62.46 | 59.51 | 61.45 | +2.37% | 3.01 | 4.51% |
| 2025-12-22 | 57.82 | 60.49 | 57.81 | 60.03 | +3.70% | 2.16 | 3.33% |
| 2025-12-19 | 58.30 | 58.72 | 57.60 | 57.89 | -0.41% | 1.04 | 1.65% |