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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 58.82 | 60.26 | 58.13 | 58.13 | -1.96% | 1.35 | 2.12% |
| 2025-12-17 | 59.33 | 59.47 | 57.33 | 59.29 | -0.07% | 1.51 | 2.38% |
| 2025-12-16 | 58.57 | 59.40 | 57.43 | 59.33 | +0.34% | 1.16 | 1.83% |
| 2025-12-15 | 59.90 | 60.38 | 59.13 | 59.13 | -2.47% | 1.41 | 2.18% |
| 2025-12-12 | 60.71 | 61.40 | 57.15 | 60.63 | +0.03% | 3.75 | 5.89% |
| 2025-12-11 | 59.52 | 61.25 | 59.52 | 60.61 | +1.41% | 1.70 | 6.93% |
| 2025-12-10 | 60.05 | 60.05 | 59.06 | 59.77 | -0.23% | 0.69 | 2.87% |
| 2025-12-09 | 59.49 | 60.43 | 59.10 | 59.91 | +0.49% | 0.75 | 3.11% |
| 2025-12-08 | 58.40 | 60.15 | 58.32 | 59.62 | +2.19% | 1.02 | 4.26% |
| 2025-12-05 | 58.15 | 58.46 | 56.58 | 58.34 | +0.15% | 0.89 | 3.82% |
| 2025-12-04 | 58.50 | 58.77 | 57.65 | 58.25 | -0.67% | 0.82 | 3.50% |
| 2025-12-03 | 59.08 | 59.43 | 58.50 | 58.64 | -0.81% | 0.52 | 2.17% |
| 2025-12-02 | 60.18 | 60.25 | 59.00 | 59.12 | -1.76% | 0.75 | 3.14% |
| 2025-12-01 | 58.58 | 60.20 | 58.26 | 60.18 | +3.31% | 1.12 | 4.64% |
| 2025-11-28 | 57.75 | 58.27 | 57.13 | 58.25 | +0.87% | 0.65 | 2.80% |
| 2025-11-27 | 57.52 | 58.63 | 57.40 | 57.75 | +0.26% | 0.73 | 3.11% |
| 2025-11-26 | 58.09 | 58.68 | 57.55 | 57.60 | -0.52% | 0.74 | 3.15% |
| 2025-11-25 | 57.55 | 58.70 | 57.55 | 57.90 | +1.15% | 0.86 | 3.66% |
| 2025-11-24 | 56.99 | 57.79 | 56.85 | 57.24 | +0.76% | 0.66 | 2.86% |
| 2025-11-21 | 57.68 | 58.29 | 56.58 | 56.81 | -2.71% | 0.93 | 4.01% |