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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 62.33 | 65.50 | 62.33 | 64.40 | +3.27% | 2.87 | 11.03% |
| 2025-09-16 | 61.62 | 63.34 | 61.62 | 62.36 | +0.78% | 1.14 | 4.52% |
| 2025-09-15 | 63.36 | 63.60 | 61.80 | 61.88 | -0.63% | 1.16 | 4.60% |
| 2025-09-12 | 62.34 | 64.80 | 61.90 | 62.27 | -0.11% | 2.70 | 10.56% |
| 2025-09-11 | 59.98 | 62.68 | 59.52 | 62.34 | +3.55% | 2.09 | 8.42% |
| 2025-09-10 | 61.08 | 61.99 | 60.00 | 60.20 | -1.42% | 1.48 | 6.04% |
| 2025-09-09 | 62.39 | 62.99 | 60.81 | 61.07 | -3.05% | 1.51 | 6.05% |
| 2025-09-08 | 62.89 | 63.15 | 61.59 | 62.99 | +0.11% | 1.43 | 5.67% |
| 2025-09-05 | 60.80 | 63.07 | 60.30 | 62.92 | +4.00% | 2.26 | 9.00% |
| 2025-09-04 | 63.70 | 65.00 | 59.78 | 60.50 | -6.27% | 3.18 | 12.68% |
| 2025-09-03 | 63.25 | 67.68 | 62.91 | 64.55 | +2.79% | 4.27 | 16.08% |
| 2025-09-02 | 65.33 | 65.79 | 62.37 | 62.80 | -3.87% | 2.22 | 8.63% |
| 2025-09-01 | 65.01 | 67.65 | 63.95 | 65.33 | +1.89% | 2.99 | 11.30% |
| 2025-08-29 | 64.91 | 64.91 | 63.50 | 64.12 | -2.17% | 2.13 | 8.23% |
| 2025-08-28 | 63.81 | 65.57 | 63.41 | 65.54 | +2.76% | 2.25 | 8.59% |
| 2025-08-27 | 65.15 | 67.20 | 63.78 | 63.78 | -2.73% | 2.52 | 9.49% |
| 2025-08-26 | 66.01 | 67.37 | 64.96 | 65.57 | -1.89% | 2.05 | 7.68% |
| 2025-08-25 | 67.46 | 69.00 | 65.90 | 66.83 | -0.93% | 3.09 | 11.41% |
| 2025-08-22 | 64.83 | 67.60 | 64.73 | 67.46 | +4.04% | 3.22 | 11.93% |
| 2025-08-21 | 65.60 | 65.90 | 64.60 | 64.84 | -1.50% | 2.26 | 8.56% |