先达股份(603086)股票行情
先达股份(603086)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.35 | 9.42 | 0.07 | 0.75% | 9.31 | 9.48 | 144669 | 13606.23 | 3.33% |
| 2025-07-31 | 9.66 | 9.35 | -0.34 | -3.51% | 9.34 | 9.72 | 264752 | 25091.49 | 6.09% |
| 2025-07-30 | 9.80 | 9.69 | -0.12 | -1.22% | 9.66 | 9.85 | 148942 | 14500.02 | 3.43% |
| 2025-07-29 | 9.99 | 9.81 | -0.18 | -1.80% | 9.71 | 9.99 | 201229 | 19660.86 | 4.63% |
| 2025-07-28 | 9.85 | 9.99 | 0.16 | 1.63% | 9.80 | 10.05 | 238579 | 23813.14 | 5.49% |
| 2025-07-25 | 9.76 | 9.83 | 0.08 | 0.82% | 9.68 | 9.94 | 222773 | 21926.81 | 5.12% |
| 2025-07-24 | 9.78 | 9.75 | 0.04 | 0.41% | 9.70 | 9.81 | 183065 | 17825.05 | 4.21% |
| 2025-07-23 | 10.02 | 9.71 | -0.42 | -4.15% | 9.70 | 10.02 | 359019 | 35174.05 | 8.26% |
| 2025-07-22 | 10.30 | 10.13 | -0.28 | -2.69% | 10.12 | 10.41 | 352050 | 35941.31 | 8.10% |
| 2025-07-21 | 10.35 | 10.41 | 0.06 | 0.58% | 10.17 | 10.46 | 357361 | 36842.69 | 8.22% |
| 2025-07-18 | 10.20 | 10.35 | 0.19 | 1.87% | 10.13 | 10.40 | 364086 | 37452.04 | 8.37% |
| 2025-07-17 | 10.16 | 10.16 | -0.07 | -0.68% | 10.11 | 10.22 | 252904 | 25665.03 | 5.82% |
| 2025-07-16 | 10.17 | 10.23 | 0.03 | 0.29% | 10.04 | 10.36 | 291836 | 29763.39 | 6.71% |
| 2025-07-15 | 10.55 | 10.20 | -0.34 | -3.23% | 10.11 | 10.56 | 462020 | 47295.00 | 10.63% |
| 2025-07-14 | 10.40 | 10.54 | 0.02 | 0.19% | 10.10 | 10.70 | 548355 | 57107.75 | 12.61% |
| 2025-07-11 | 10.77 | 10.52 | -0.78 | -6.90% | 10.51 | 11.30 | 923628 | 99383.99 | 21.24% |
| 2025-07-10 | 11.80 | 11.30 | 0.20 | 1.80% | 11.25 | 12.21 | 1655575 | 194612.91 | 38.08% |
| 2025-07-09 | 10.70 | 11.10 | 0.36 | 3.35% | 10.60 | 11.18 | 631331 | 69044.20 | 14.52% |
| 2025-07-08 | 10.84 | 10.74 | 0.07 | 0.66% | 10.45 | 10.94 | 657743 | 69800.34 | 15.13% |
| 2025-07-07 | 9.70 | 10.67 | 0.97 | 10.00% | 9.66 | 10.67 | 718382 | 74184.77 | 16.52% |
| 2025-07-04 | 10.08 | 9.70 | -0.37 | -3.67% | 9.61 | 10.25 | 424468 | 41514.66 | 9.76% |
| 2025-07-03 | 9.95 | 10.07 | 0.23 | 2.34% | 9.81 | 10.25 | 396426 | 39671.73 | 9.12% |
| 2025-07-02 | 9.95 | 9.84 | -0.19 | -1.89% | 9.76 | 10.06 | 342308 | 33844.98 | 7.87% |
| 2025-07-01 | 9.80 | 10.03 | 0.23 | 2.35% | 9.66 | 10.17 | 493113 | 48820.48 | 11.34% |
| 2025-06-30 | 9.51 | 9.80 | 0.21 | 2.19% | 9.50 | 9.84 | 439549 | 42339.46 | 10.11% |
| 2025-06-27 | 9.18 | 9.59 | 0.41 | 4.47% | 9.09 | 9.83 | 621291 | 58668.79 | 14.29% |
| 2025-06-26 | 9.30 | 9.18 | -0.01 | -0.11% | 9.15 | 9.58 | 451575 | 42124.35 | 10.39% |
| 2025-06-25 | 9.54 | 9.19 | -0.39 | -4.07% | 9.03 | 9.62 | 473096 | 43879.14 | 10.88% |
| 2025-06-24 | 9.42 | 9.58 | 0.19 | 2.02% | 9.35 | 9.83 | 445693 | 42819.42 | 10.25% |
| 2025-06-23 | 9.62 | 9.39 | -0.10 | -1.05% | 9.19 | 9.68 | 378859 | 35472.95 | 8.71% |
| 2025-06-20 | 9.76 | 9.49 | -0.15 | -1.56% | 9.42 | 9.80 | 313594 | 29960.89 | 7.21% |
| 2025-06-19 | 10.03 | 9.64 | -0.38 | -3.79% | 9.58 | 10.12 | 477856 | 46441.57 | 10.99% |
| 2025-06-18 | 10.42 | 10.02 | -0.47 | -4.48% | 9.98 | 10.74 | 731092 | 75357.35 | 16.81% |
| 2025-06-17 | 10.50 | 10.49 | 0.41 | 4.07% | 10.28 | 11.09 | 1222236 | 130838.14 | 28.11% |
| 2025-06-16 | 9.41 | 10.08 | 0.92 | 10.04% | 9.34 | 10.08 | 497735 | 49033.95 | 11.45% |
| 2025-06-13 | 9.58 | 9.16 | -0.41 | -4.28% | 9.16 | 9.70 | 492271 | 46011.66 | 11.32% |
| 2025-06-12 | 9.00 | 9.57 | 0.50 | 5.51% | 9.00 | 9.84 | 808394 | 76513.45 | 18.59% |
| 2025-06-11 | 8.84 | 9.07 | 0.23 | 2.60% | 8.64 | 9.40 | 740543 | 66708.91 | 17.03% |
| 2025-06-10 | 8.91 | 8.84 | -0.16 | -1.78% | 8.67 | 9.15 | 584978 | 51922.77 | 13.45% |
| 2025-06-09 | 8.80 | 9.00 | -0.07 | -0.77% | 8.62 | 9.39 | 1022801 | 92907.74 | 23.52% |
| 2025-06-06 | 9.82 | 9.07 | -0.75 | -7.64% | 9.00 | 10.80 | 1440500 | 140831.97 | 33.13% |
| 2025-06-05 | 9.59 | 9.82 | 0.34 | 3.59% | 9.53 | 10.43 | 880246 | 88254.49 | 20.24% |
| 2025-06-04 | 9.39 | 9.48 | 0.23 | 2.49% | 9.20 | 9.53 | 353128 | 33072.38 | 8.12% |
| 2025-06-03 | 8.80 | 9.25 | 0.39 | 4.40% | 8.80 | 9.50 | 649568 | 60337.54 | 14.94% |
| 2025-05-30 | 8.96 | 8.86 | -0.20 | -2.21% | 8.73 | 9.12 | 361047 | 32073.52 | 8.30% |
| 2025-05-29 | 8.50 | 9.06 | 0.43 | 4.98% | 8.45 | 9.40 | 729125 | 65793.94 | 16.77% |
| 2025-05-28 | 9.40 | 8.63 | -0.65 | -7.00% | 8.58 | 9.49 | 747817 | 66113.40 | 17.20% |
| 2025-05-27 | 9.52 | 9.28 | -0.24 | -2.52% | 8.90 | 9.65 | 837073 | 77231.80 | 19.25% |
| 2025-05-26 | 10.00 | 9.52 | -0.12 | -1.24% | 9.44 | 10.19 | 901694 | 88168.69 | 20.74% |
| 2025-05-23 | 8.75 | 9.64 | 0.88 | 10.05% | 8.75 | 9.64 | 668174 | 62206.02 | 15.37% |
| 2025-05-22 | 8.66 | 8.76 | 0.01 | 0.11% | 8.60 | 9.18 | 415654 | 36872.29 | 9.56% |
| 2025-05-21 | 8.80 | 8.75 | -0.08 | -0.91% | 8.65 | 8.92 | 365389 | 32099.66 | 8.40% |
| 2025-05-20 | 9.08 | 8.83 | -0.38 | -4.13% | 8.76 | 9.30 | 606208 | 53995.49 | 13.94% |
| 2025-05-19 | 9.42 | 9.21 | -0.21 | -2.23% | 8.94 | 9.60 | 655885 | 60852.27 | 15.08% |
| 2025-05-16 | 8.92 | 9.42 | 0.60 | 6.80% | 8.88 | 9.58 | 826211 | 76997.70 | 19.00% |
| 2025-05-15 | 8.87 | 8.82 | -0.21 | -2.33% | 8.71 | 9.23 | 578171 | 51638.20 | 13.30% |
| 2025-05-14 | 9.10 | 9.03 | -0.01 | -0.11% | 8.95 | 9.49 | 804618 | 73892.99 | 18.50% |
| 2025-05-13 | 8.95 | 9.04 | -0.13 | -1.42% | 8.70 | 9.58 | 900145 | 81701.77 | 20.70% |
| 2025-05-12 | 9.69 | 9.17 | -0.23 | -2.45% | 9.00 | 9.99 | 1014078 | 96641.52 | 23.32% |
| 2025-05-09 | 9.31 | 9.40 | -0.38 | -3.89% | 9.14 | 10.00 | 932396 | 88450.45 | 21.44% |
| 2025-05-08 | 9.51 | 9.78 | -0.38 | -3.74% | 9.14 | 10.20 | 1076382 | 103343.31 | 24.76% |
| 2025-05-07 | 9.88 | 10.16 | 0.59 | 6.17% | 9.30 | 10.30 | 1288944 | 125433.01 | 29.64% |
| 2025-05-06 | 8.95 | 9.57 | 0.87 | 10.00% | 8.70 | 9.57 | 1091879 | 101900.98 | 25.11% |
| 2025-04-30 | 8.92 | 8.70 | -0.08 | -0.91% | 8.32 | 8.95 | 1035489 | 89486.74 | 23.81% |
| 2025-04-29 | 7.94 | 8.78 | 0.80 | 10.03% | 7.60 | 8.78 | 1126715 | 93385.09 | 25.91% |
| 2025-04-28 | 8.40 | 7.98 | -0.20 | -2.44% | 7.71 | 8.58 | 1218885 | 97910.49 | 28.03% |
| 2025-04-25 | 8.29 | 8.18 | 0.17 | 2.12% | 7.67 | 8.57 | 1630277 | 133561.08 | 37.49% |
| 2025-04-24 | 7.80 | 8.01 | 0.73 | 10.03% | 7.60 | 8.01 | 1447039 | 114357.88 | 33.28% |
| 2025-04-23 | 7.28 | 7.28 | 0.66 | 9.97% | 7.28 | 7.28 | 201819 | 14692.40 | 4.64% |
| 2025-04-22 | 6.62 | 6.62 | 0.60 | 9.97% | 6.62 | 6.62 | 69562 | 4605.00 | 1.60% |
| 2025-04-21 | 5.50 | 6.02 | 0.55 | 10.05% | 5.44 | 6.02 | 164886 | 9570.32 | 3.79% |
| 2025-04-18 | 5.46 | 5.47 | -0.01 | -0.18% | 5.40 | 5.52 | 78957 | 4313.73 | 1.82% |
| 2025-04-17 | 5.41 | 5.48 | 0.08 | 1.48% | 5.36 | 5.52 | 100843 | 5518.09 | 2.32% |
| 2025-04-16 | 5.56 | 5.40 | -0.16 | -2.88% | 5.37 | 5.56 | 125915 | 6856.26 | 2.90% |
| 2025-04-15 | 5.46 | 5.56 | 0.10 | 1.83% | 5.42 | 5.69 | 214868 | 11942.59 | 4.94% |
| 2025-04-14 | 5.48 | 5.46 | 0.08 | 1.49% | 5.37 | 5.51 | 157231 | 8543.30 | 3.62% |
| 2025-04-11 | 5.32 | 5.38 | 0.09 | 1.70% | 5.26 | 5.45 | 186120 | 10001.81 | 4.28% |
| 2025-04-10 | 5.36 | 5.29 | 0.22 | 4.34% | 5.27 | 5.49 | 256146 | 13723.34 | 5.89% |
| 2025-04-09 | 4.98 | 5.07 | 0.01 | 0.20% | 4.67 | 5.14 | 197657 | 9678.02 | 4.55% |
| 2025-04-08 | 4.86 | 5.06 | 0.08 | 1.61% | 4.65 | 5.06 | 230062 | 11267.64 | 5.29% |
上证大盘股票行情在线 K线走势图
