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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 61.24 | 61.55 | 58.35 | 58.39 | -3.82% | 1.32 | 5.48% |
| 2025-11-19 | 60.60 | 61.35 | 60.20 | 60.71 | -0.03% | 0.80 | 3.26% |
| 2025-11-18 | 60.03 | 61.70 | 60.00 | 60.73 | +0.96% | 1.09 | 4.40% |
| 2025-11-17 | 60.66 | 61.41 | 60.04 | 60.15 | -0.82% | 0.74 | 3.01% |
| 2025-11-14 | 61.65 | 62.28 | 60.58 | 60.65 | -2.21% | 0.90 | 3.64% |
| 2025-11-13 | 62.43 | 62.88 | 61.82 | 62.02 | -0.50% | 1.13 | 4.47% |
| 2025-11-12 | 63.00 | 63.10 | 61.58 | 62.33 | -1.55% | 1.16 | 4.61% |
| 2025-11-11 | 63.88 | 64.90 | 63.31 | 63.31 | -0.61% | 1.10 | 4.22% |
| 2025-11-10 | 63.11 | 64.50 | 63.01 | 63.70 | +1.11% | 1.04 | 4.03% |
| 2025-11-07 | 63.71 | 65.00 | 63.00 | 63.00 | -1.88% | 1.15 | 4.47% |
| 2025-11-06 | 63.05 | 64.55 | 62.98 | 64.21 | +2.05% | 1.20 | 4.64% |
| 2025-11-05 | 62.35 | 63.19 | 62.00 | 62.92 | -0.41% | 0.87 | 3.42% |
| 2025-11-04 | 63.21 | 63.77 | 62.52 | 63.18 | -0.09% | 0.99 | 3.88% |
| 2025-11-03 | 64.57 | 64.57 | 61.80 | 63.24 | -2.18% | 1.78 | 7.01% |
| 2025-10-31 | 65.15 | 66.10 | 64.20 | 64.65 | -0.57% | 1.46 | 5.53% |
| 2025-10-30 | 67.20 | 67.87 | 64.93 | 65.02 | -5.15% | 2.27 | 8.48% |
| 2025-10-29 | 67.76 | 68.58 | 65.51 | 68.55 | +1.44% | 1.93 | 7.11% |
| 2025-10-28 | 67.42 | 68.68 | 67.17 | 67.58 | -0.75% | 1.61 | 5.87% |
| 2025-10-27 | 69.47 | 69.80 | 66.66 | 68.09 | +0.46% | 2.29 | 8.32% |
| 2025-10-24 | 65.62 | 68.58 | 65.52 | 67.78 | +4.15% | 2.58 | 9.45% |