先惠技术(688155)股票行情
先惠技术(688155)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 | 52.88 | 53.37 | 0.31 | 0.58% | 52.83 | 54.28 | 26676 | 14270.92 | 2.13% | 0.00 |
| 2025-07-31 | 54.47 | 53.06 | -0.66 | -1.23% | 52.88 | 54.47 | 41737 | 22366.60 | 3.33% | 0.00 |
| 2025-07-30 | 56.60 | 53.72 | -3.16 | -5.56% | 53.19 | 56.62 | 70878 | 38518.03 | 5.65% | 0.00 |
| 2025-07-29 | 55.00 | 56.88 | 1.34 | 2.41% | 54.83 | 57.73 | 62448 | 35295.62 | 4.98% | 0.00 |
| 2025-07-28 | 55.81 | 55.54 | -0.02 | -0.04% | 55.38 | 58.50 | 76355 | 43270.66 | 6.09% | 10.00 |
| 2025-07-25 | 56.32 | 55.56 | -0.84 | -1.49% | 55.35 | 56.79 | 51202 | 28622.79 | 4.08% | 0.00 |
| 2025-07-24 | 56.11 | 56.40 | 0.20 | 0.36% | 55.55 | 57.13 | 66558 | 37353.66 | 5.30% | 20.59 |
| 2025-07-23 | 56.80 | 56.20 | -1.78 | -3.07% | 55.18 | 58.10 | 76830 | 43463.07 | 6.12% | 0.00 |
| 2025-07-22 | 50.25 | 57.98 | 7.77 | 15.48% | 50.25 | 60.25 | 166669 | 94365.79 | 13.28% | 0.00 |
| 2025-07-21 | 49.28 | 50.21 | 0.96 | 1.95% | 49.26 | 50.38 | 33558 | 16779.49 | 2.67% | 0.00 |
| 2025-07-18 | 49.20 | 49.25 | -0.01 | -0.02% | 48.83 | 50.13 | 29787 | 14730.77 | 2.37% | 0.00 |
| 2025-07-17 | 48.00 | 49.26 | 1.23 | 2.56% | 47.63 | 49.56 | 34919 | 17098.25 | 2.78% | 0.00 |
| 2025-07-16 | 47.71 | 48.03 | 0.24 | 0.50% | 47.67 | 48.93 | 24103 | 11622.94 | 1.92% | 0.00 |
| 2025-07-15 | 48.24 | 47.79 | -0.31 | -0.64% | 47.22 | 48.54 | 19382 | 9284.78 | 1.54% | 0.00 |
| 2025-07-14 | 47.80 | 48.10 | 0.22 | 0.46% | 47.33 | 48.34 | 20018 | 9597.03 | 1.60% | 0.00 |
| 2025-07-11 | 47.31 | 47.88 | 0.30 | 0.63% | 47.04 | 48.29 | 20905 | 9992.38 | 1.67% | 0.00 |
| 2025-07-10 | 48.38 | 47.58 | -1.12 | -2.30% | 47.25 | 48.60 | 38304 | 18290.71 | 3.05% | 0.00 |
| 2025-07-09 | 49.42 | 48.70 | -0.65 | -1.32% | 48.40 | 50.29 | 32652 | 16095.87 | 2.61% | 0.00 |
| 2025-07-08 | 49.05 | 49.35 | 0.17 | 0.35% | 48.85 | 49.90 | 28241 | 13966.95 | 2.26% | 0.00 |
| 2025-07-07 | 50.15 | 49.18 | -1.17 | -2.32% | 48.90 | 50.60 | 30867 | 15279.87 | 2.47% | 0.00 |
| 2025-07-04 | 52.00 | 50.35 | -2.29 | -4.35% | 50.23 | 52.25 | 42351 | 21508.25 | 3.39% | 0.00 |
| 2025-07-03 | 50.56 | 52.64 | 2.14 | 4.24% | 48.70 | 53.79 | 79721 | 41041.20 | 6.38% | 2.00 |
| 2025-07-02 | 51.02 | 50.50 | -1.30 | -2.51% | 50.18 | 52.28 | 36747 | 18744.47 | 2.94% | 0.00 |
| 2025-07-01 | 52.10 | 51.80 | 0.18 | 0.35% | 50.07 | 53.00 | 50641 | 26043.30 | 4.05% | 0.00 |
| 2025-06-30 | 51.02 | 51.62 | 0.62 | 1.22% | 50.20 | 51.78 | 44914 | 22998.15 | 3.59% | 0.00 |
| 2025-06-27 | 53.75 | 51.00 | -2.77 | -5.15% | 50.90 | 55.55 | 73458 | 38628.00 | 5.87% | 0.00 |
| 2025-06-26 | 52.78 | 53.77 | -0.26 | -0.48% | 52.78 | 55.63 | 54010 | 29439.76 | 4.32% | 0.00 |
| 2025-06-25 | 54.23 | 54.03 | 0.03 | 0.06% | 52.98 | 56.38 | 94688 | 51567.93 | 7.57% | 0.00 |
| 2025-06-24 | 49.77 | 54.00 | 4.72 | 9.58% | 49.46 | 54.55 | 86080 | 44520.71 | 6.88% | 0.00 |
| 2025-06-23 | 47.60 | 49.28 | 1.29 | 2.69% | 47.38 | 49.75 | 58055 | 28384.67 | 4.64% | 0.00 |
| 2025-06-20 | 47.44 | 47.99 | -0.01 | -0.02% | 47.44 | 50.28 | 65690 | 32200.98 | 5.25% | 0.00 |
| 2025-06-19 | 52.33 | 48.00 | -3.40 | -6.61% | 47.47 | 54.94 | 119421 | 60432.44 | 9.55% | 0.00 |
| 2025-06-18 | 50.30 | 51.40 | 0.90 | 1.78% | 49.12 | 51.40 | 50356 | 25256.32 | 4.03% | 19.79 |
| 2025-06-17 | 47.51 | 50.50 | 2.97 | 6.25% | 47.23 | 51.30 | 75974 | 37599.74 | 6.08% | 0.00 |
| 2025-06-16 | 47.95 | 47.53 | -1.09 | -2.24% | 47.20 | 48.96 | 31686 | 15153.41 | 2.53% | 0.00 |
| 2025-06-13 | 47.96 | 48.62 | 0.66 | 1.38% | 47.38 | 49.79 | 52183 | 25299.40 | 4.17% | 0.04 |
| 2025-06-12 | 45.93 | 47.96 | 1.96 | 4.26% | 45.50 | 48.58 | 51276 | 24350.68 | 4.10% | 0.00 |
| 2025-06-11 | 46.80 | 46.00 | -0.57 | -1.22% | 45.93 | 48.60 | 39997 | 18697.63 | 3.20% | 0.00 |
| 2025-06-10 | 48.70 | 46.57 | -1.93 | -3.98% | 46.53 | 49.00 | 49156 | 23285.07 | 3.93% | 0.00 |
| 2025-06-09 | 47.20 | 48.50 | 1.30 | 2.75% | 47.20 | 50.01 | 62496 | 30581.96 | 5.00% | 0.00 |
| 2025-06-06 | 47.00 | 47.20 | 0.10 | 0.21% | 46.52 | 49.22 | 70960 | 34131.61 | 5.67% | 0.00 |
| 2025-06-05 | 46.10 | 47.10 | 0.77 | 1.66% | 45.44 | 47.60 | 54789 | 25521.64 | 4.38% | 0.00 |
| 2025-06-04 | 46.49 | 46.33 | 2.24 | 5.08% | 46.00 | 48.00 | 91007 | 42660.86 | 7.28% | 7.00 |
| 2025-06-03 | 41.38 | 44.09 | 2.45 | 5.88% | 41.05 | 44.50 | 55316 | 24029.31 | 4.42% | 0.00 |
| 2025-05-30 | 42.98 | 41.64 | -1.20 | -2.80% | 41.38 | 43.25 | 31100 | 13001.76 | 2.49% | 0.00 |
| 2025-05-29 | 43.34 | 42.84 | 0.76 | 1.81% | 42.31 | 44.84 | 79269 | 34709.45 | 6.34% | 0.00 |
| 2025-05-28 | 39.37 | 42.08 | 2.53 | 6.40% | 39.30 | 42.69 | 53388 | 22097.30 | 4.27% | 0.00 |
| 2025-05-27 | 38.90 | 39.55 | 0.38 | 0.97% | 38.81 | 39.73 | 13761 | 5411.65 | 1.10% | 0.00 |
| 2025-05-26 | 39.15 | 39.17 | 0.23 | 0.59% | 38.51 | 39.26 | 9932 | 3866.82 | 0.79% | 0.00 |
| 2025-05-23 | 39.61 | 39.24 | -0.46 | -1.16% | 39.18 | 40.27 | 12889 | 5119.54 | 1.03% | 0.00 |
| 2025-05-22 | 40.92 | 39.70 | -1.21 | -2.96% | 39.60 | 41.10 | 23423 | 9420.02 | 1.87% | 0.00 |
| 2025-05-21 | 40.11 | 40.91 | 0.85 | 2.12% | 39.92 | 41.64 | 30779 | 12589.67 | 2.46% | 0.00 |
| 2025-05-20 | 39.83 | 40.06 | 0.23 | 0.58% | 39.57 | 40.56 | 15420 | 6181.38 | 1.23% | 0.00 |
| 2025-05-19 | 40.17 | 39.83 | -1.29 | -3.14% | 39.20 | 40.32 | 27445 | 10869.24 | 2.19% | 0.00 |
| 2025-05-16 | 41.08 | 41.12 | 0.04 | 0.10% | 40.81 | 41.63 | 12759 | 5272.81 | 1.02% | 0.00 |
| 2025-05-15 | 42.06 | 41.08 | -0.97 | -2.31% | 41.02 | 42.06 | 16260 | 6715.51 | 1.30% | 0.00 |
| 2025-05-14 | 42.78 | 42.05 | -0.19 | -0.45% | 41.60 | 42.78 | 16347 | 6874.64 | 1.31% | 0.00 |
| 2025-05-13 | 43.00 | 42.24 | -0.42 | -0.98% | 42.06 | 43.16 | 15981 | 6806.22 | 1.28% | 0.00 |
| 2025-05-12 | 42.80 | 42.66 | 0.54 | 1.28% | 42.53 | 43.30 | 21103 | 9030.89 | 1.69% | 0.00 |
| 2025-05-09 | 42.75 | 42.12 | -0.67 | -1.57% | 41.56 | 42.89 | 18012 | 7570.28 | 1.44% | 0.00 |
| 2025-05-08 | 41.69 | 42.79 | 1.03 | 2.47% | 41.69 | 43.14 | 25584 | 10920.68 | 2.05% | 0.00 |
| 2025-05-07 | 42.03 | 41.76 | 0.11 | 0.26% | 41.27 | 42.79 | 26114 | 10985.95 | 2.09% | 0.00 |
| 2025-05-06 | 41.44 | 41.65 | 0.32 | 0.77% | 41.05 | 41.80 | 27829 | 11550.41 | 2.23% | 0.00 |
| 2025-04-30 | 40.40 | 41.33 | 2.12 | 5.41% | 40.08 | 41.79 | 30557 | 12527.30 | 2.44% | 0.00 |
| 2025-04-29 | 38.80 | 39.21 | 0.29 | 0.75% | 38.38 | 39.55 | 10068 | 3949.04 | 0.81% | 0.00 |
| 2025-04-28 | 39.70 | 38.92 | -0.81 | -2.04% | 38.83 | 39.70 | 11134 | 4362.11 | 0.89% | 0.00 |
| 2025-04-25 | 39.65 | 39.73 | 0.08 | 0.20% | 39.09 | 40.00 | 11729 | 4646.41 | 0.94% | 0.00 |
| 2025-04-24 | 40.14 | 39.65 | -0.72 | -1.78% | 39.37 | 40.60 | 16303 | 6509.37 | 1.30% | 0.00 |
| 2025-04-23 | 40.22 | 40.37 | 0.58 | 1.46% | 39.99 | 40.65 | 15861 | 6394.94 | 1.27% | 0.00 |
| 2025-04-22 | 39.75 | 39.79 | 0.10 | 0.25% | 39.20 | 40.14 | 14502 | 5752.38 | 1.16% | 0.00 |
| 2025-04-21 | 38.68 | 39.69 | 0.74 | 1.90% | 38.52 | 39.78 | 15884 | 6237.74 | 1.27% | 0.00 |
| 2025-04-18 | 39.38 | 38.95 | -1.24 | -3.09% | 38.26 | 40.10 | 26475 | 10290.88 | 2.12% | 0.00 |
| 2025-04-17 | 39.63 | 40.19 | 0.25 | 0.63% | 39.55 | 40.65 | 11536 | 4644.21 | 0.92% | 0.00 |
| 2025-04-16 | 40.32 | 39.94 | -0.83 | -2.04% | 39.20 | 40.64 | 18411 | 7362.93 | 1.47% | 0.00 |
| 2025-04-15 | 40.39 | 40.77 | 0.17 | 0.42% | 40.39 | 41.76 | 20064 | 8239.40 | 1.60% | 0.00 |
| 2025-04-14 | 40.50 | 40.60 | 1.00 | 2.53% | 40.03 | 41.00 | 20168 | 8188.68 | 1.61% | 0.00 |
| 2025-04-11 | 37.97 | 39.60 | 1.23 | 3.21% | 37.70 | 39.77 | 25962 | 10149.35 | 2.08% | 0.00 |
| 2025-04-10 | 38.78 | 38.37 | 1.02 | 2.73% | 38.20 | 39.71 | 30054 | 11718.29 | 2.40% | 0.00 |
| 2025-04-09 | 35.11 | 37.35 | 0.80 | 2.19% | 33.50 | 37.64 | 34288 | 12302.44 | 2.74% | 0.00 |
| 2025-04-08 | 35.99 | 36.55 | 0.85 | 2.38% | 35.40 | 38.20 | 33259 | 12210.15 | 2.66% | 0.00 |
上证大盘股票行情在线 K线走势图
