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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 65.67 | 66.28 | 63.70 | 65.08 | -1.24% | 1.49 | 5.69% |
| 2025-10-22 | 66.21 | 66.81 | 65.31 | 65.90 | -0.95% | 1.62 | 6.07% |
| 2025-10-21 | 65.72 | 67.06 | 65.70 | 66.53 | +1.56% | 1.83 | 6.78% |
| 2025-10-20 | 66.15 | 67.11 | 65.04 | 65.51 | +0.32% | 1.91 | 7.11% |
| 2025-10-17 | 68.80 | 69.40 | 64.98 | 65.30 | -4.94% | 3.08 | 11.46% |
| 2025-10-16 | 70.80 | 71.71 | 68.13 | 68.69 | -3.81% | 3.00 | 10.65% |
| 2025-10-15 | 72.76 | 72.80 | 69.20 | 71.41 | -2.02% | 3.76 | 13.10% |
| 2025-10-14 | 82.80 | 82.80 | 72.35 | 72.88 | -9.94% | 7.32 | 23.55% |
| 2025-10-13 | 76.50 | 83.70 | 76.50 | 80.92 | 0.00% | 7.22 | 22.09% |
| 2025-10-10 | 79.29 | 80.92 | 75.68 | 80.92 | +1.91% | 5.58 | 17.58% |
| 2025-10-09 | 76.85 | 85.00 | 76.85 | 79.40 | +6.98% | 9.44 | 28.86% |
| 2025-09-30 | 69.00 | 75.57 | 68.69 | 74.22 | +8.10% | 5.65 | 19.34% |
| 2025-09-29 | 68.82 | 69.41 | 67.66 | 68.66 | +0.20% | 2.22 | 8.04% |
| 2025-09-26 | 69.63 | 71.71 | 68.52 | 68.52 | -2.78% | 2.89 | 10.21% |
| 2025-09-25 | 70.00 | 71.25 | 68.78 | 70.48 | -1.96% | 4.70 | 16.59% |
| 2025-09-24 | 67.18 | 75.58 | 67.00 | 71.89 | +5.41% | 7.51 | 25.83% |
| 2025-09-23 | 66.16 | 68.26 | 64.62 | 68.20 | +3.10% | 3.32 | 12.36% |
| 2025-09-22 | 64.47 | 66.24 | 63.65 | 66.15 | +2.26% | 2.47 | 9.34% |
| 2025-09-19 | 65.11 | 66.59 | 64.50 | 64.69 | -0.37% | 2.87 | 10.83% |
| 2025-09-18 | 64.15 | 66.75 | 64.14 | 64.93 | +0.82% | 4.13 | 15.56% |