先锋精科(688605)股票行情
先锋精科(688605)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 |
|---|
| 2025-12-22 | 57.82 | 60.03 | 2.14 | 3.70% | 57.81 | 60.49 | 36043 | 21551.24 | 3.33% | 0.00 |
| 2025-12-19 | 58.30 | 57.89 | -0.24 | -0.41% | 57.60 | 58.72 | 17874 | 10391.99 | 1.65% | 0.00 |
| 2025-12-18 | 58.82 | 58.13 | -1.16 | -1.96% | 58.13 | 60.26 | 22920 | 13540.78 | 2.12% | 0.00 |
| 2025-12-17 | 59.33 | 59.29 | -0.04 | -0.07% | 57.33 | 59.47 | 25796 | 15062.18 | 2.38% | 0.00 |
| 2025-12-16 | 58.57 | 59.33 | 0.20 | 0.34% | 57.43 | 59.40 | 19818 | 11591.64 | 1.83% | 0.00 |
| 2025-12-15 | 59.90 | 59.13 | -1.50 | -2.47% | 59.13 | 60.38 | 23660 | 14106.07 | 2.18% | 0.00 |
| 2025-12-12 | 60.71 | 60.63 | 0.02 | 0.03% | 57.15 | 61.40 | 63857 | 37546.77 | 5.89% | 0.00 |
| 2025-12-11 | 59.52 | 60.61 | 0.84 | 1.41% | 59.52 | 61.25 | 28059 | 17049.65 | 6.93% | 0.00 |
| 2025-12-10 | 60.05 | 59.77 | -0.14 | -0.23% | 59.06 | 60.05 | 11610 | 6905.33 | 2.87% | 0.00 |
| 2025-12-09 | 59.49 | 59.91 | 0.29 | 0.49% | 59.10 | 60.43 | 12573 | 7540.53 | 3.11% | 0.00 |
| 2025-12-08 | 58.40 | 59.62 | 1.28 | 2.19% | 58.32 | 60.15 | 17229 | 10233.17 | 4.26% | 0.00 |
| 2025-12-05 | 58.15 | 58.34 | 0.09 | 0.15% | 56.58 | 58.46 | 15479 | 8883.99 | 3.82% | 0.00 |
| 2025-12-04 | 58.50 | 58.25 | -0.39 | -0.67% | 57.65 | 58.77 | 14152 | 8205.81 | 3.50% | 0.00 |
| 2025-12-03 | 59.08 | 58.64 | -0.48 | -0.81% | 58.50 | 59.43 | 8789 | 5180.66 | 2.17% | 0.00 |
| 2025-12-02 | 60.18 | 59.12 | -1.06 | -1.76% | 59.00 | 60.25 | 12703 | 7539.82 | 3.14% | 0.00 |
| 2025-12-01 | 58.58 | 60.18 | 1.93 | 3.31% | 58.26 | 60.20 | 18797 | 11155.71 | 4.64% | 0.00 |
| 2025-11-28 | 57.75 | 58.25 | 0.50 | 0.87% | 57.13 | 58.27 | 11314 | 6541.20 | 2.80% | 0.00 |
| 2025-11-27 | 57.52 | 57.75 | 0.15 | 0.26% | 57.40 | 58.63 | 12587 | 7320.08 | 3.11% | 0.00 |
| 2025-11-26 | 58.09 | 57.60 | -0.30 | -0.52% | 57.55 | 58.68 | 12759 | 7420.24 | 3.15% | 0.00 |
| 2025-11-25 | 57.55 | 57.90 | 0.66 | 1.15% | 57.55 | 58.70 | 14804 | 8616.71 | 3.66% | 0.00 |
| 2025-11-24 | 56.99 | 57.24 | 0.43 | 0.76% | 56.85 | 57.79 | 11557 | 6616.85 | 2.86% | 0.00 |
| 2025-11-21 | 57.68 | 56.81 | -1.58 | -2.71% | 56.58 | 58.29 | 16248 | 9305.05 | 4.01% | 0.00 |
| 2025-11-20 | 61.24 | 58.39 | -2.32 | -3.82% | 58.35 | 61.55 | 22185 | 13171.32 | 5.48% | 2.00 |
| 2025-11-19 | 60.60 | 60.71 | -0.02 | -0.03% | 60.20 | 61.35 | 13196 | 8029.26 | 3.26% | 0.00 |
| 2025-11-18 | 60.03 | 60.73 | 0.58 | 0.96% | 60.00 | 61.70 | 17798 | 10862.30 | 4.40% | 0.00 |
| 2025-11-17 | 60.66 | 60.15 | -0.50 | -0.82% | 60.04 | 61.41 | 12200 | 7390.15 | 3.01% | 0.00 |
| 2025-11-14 | 61.65 | 60.65 | -1.37 | -2.21% | 60.58 | 62.28 | 14728 | 9012.13 | 3.64% | 0.00 |
| 2025-11-13 | 62.43 | 62.02 | -0.31 | -0.50% | 61.82 | 62.88 | 18084 | 11256.23 | 4.47% | 0.00 |
| 2025-11-12 | 63.00 | 62.33 | -0.98 | -1.55% | 61.58 | 63.10 | 18644 | 11610.09 | 4.61% | 0.00 |
| 2025-11-11 | 63.88 | 63.31 | -0.39 | -0.61% | 63.31 | 64.90 | 17089 | 10957.00 | 4.22% | 0.00 |
| 2025-11-10 | 63.11 | 63.70 | 0.70 | 1.11% | 63.01 | 64.50 | 16295 | 10390.50 | 4.03% | 0.00 |
| 2025-11-07 | 63.71 | 63.00 | -1.21 | -1.88% | 63.00 | 65.00 | 18099 | 11476.64 | 4.47% | 0.00 |
| 2025-11-06 | 63.05 | 64.21 | 1.29 | 2.05% | 62.98 | 64.55 | 18795 | 12008.10 | 4.64% | 0.00 |
| 2025-11-05 | 62.35 | 62.92 | -0.26 | -0.41% | 62.00 | 63.19 | 13834 | 8673.85 | 3.42% | 0.00 |
| 2025-11-04 | 63.21 | 63.18 | -0.06 | -0.09% | 62.52 | 63.77 | 15691 | 9921.66 | 3.88% | 0.00 |
| 2025-11-03 | 64.57 | 63.24 | -1.41 | -2.18% | 61.80 | 64.57 | 28392 | 17843.40 | 7.01% | 0.00 |
| 2025-10-31 | 65.15 | 64.65 | -0.37 | -0.57% | 64.20 | 66.10 | 22389 | 14561.60 | 5.53% | 0.00 |
| 2025-10-30 | 67.20 | 65.02 | -3.53 | -5.15% | 64.93 | 67.87 | 34340 | 22673.24 | 8.48% | 0.00 |
| 2025-10-29 | 67.76 | 68.55 | 0.97 | 1.44% | 65.51 | 68.58 | 28759 | 19312.86 | 7.11% | 0.00 |
| 2025-10-28 | 67.42 | 67.58 | -0.51 | -0.75% | 67.17 | 68.68 | 23759 | 16118.57 | 5.87% | 0.00 |
| 2025-10-27 | 69.47 | 68.09 | 0.31 | 0.46% | 66.66 | 69.80 | 33656 | 22869.31 | 8.32% | 0.00 |
| 2025-10-24 | 65.62 | 67.78 | 2.70 | 4.15% | 65.52 | 68.58 | 38248 | 25773.16 | 9.45% | 27.12 |
| 2025-10-23 | 65.67 | 65.08 | -0.82 | -1.24% | 63.70 | 66.28 | 23016 | 14853.70 | 5.69% | 0.00 |
| 2025-10-22 | 66.21 | 65.90 | -0.63 | -0.95% | 65.31 | 66.81 | 24567 | 16203.49 | 6.07% | 0.00 |
| 2025-10-21 | 65.72 | 66.53 | 1.02 | 1.56% | 65.70 | 67.06 | 27458 | 18258.77 | 6.78% | 0.00 |
| 2025-10-20 | 66.15 | 65.51 | 0.21 | 0.32% | 65.04 | 67.11 | 28791 | 19068.12 | 7.11% | 2.40 |
| 2025-10-17 | 68.80 | 65.30 | -3.39 | -4.94% | 64.98 | 69.40 | 46370 | 30776.17 | 11.46% | 15.16 |
| 2025-10-16 | 70.80 | 68.69 | -2.72 | -3.81% | 68.13 | 71.71 | 43103 | 30003.37 | 10.65% | 0.00 |
| 2025-10-15 | 72.76 | 71.41 | -1.47 | -2.02% | 69.20 | 72.80 | 53011 | 37580.25 | 13.10% | 0.00 |
| 2025-10-14 | 82.80 | 72.88 | -8.04 | -9.94% | 72.35 | 82.80 | 95328 | 73232.66 | 23.55% | 0.00 |
| 2025-10-13 | 76.50 | 80.92 | 0.00 | 0.00% | 76.50 | 83.70 | 89409 | 72210.34 | 22.09% | 6.40 |
| 2025-10-10 | 79.29 | 80.92 | 1.52 | 1.91% | 75.68 | 80.92 | 71146 | 55814.88 | 17.58% | 8.95 |
| 2025-10-09 | 76.85 | 79.40 | 5.18 | 6.98% | 76.85 | 85.00 | 116822 | 94410.88 | 28.86% | 31.23 |
| 2025-09-30 | 69.00 | 74.22 | 5.56 | 8.10% | 68.69 | 75.57 | 78269 | 56519.80 | 19.34% | 2.00 |
| 2025-09-29 | 68.82 | 68.66 | 0.14 | 0.20% | 67.66 | 69.41 | 32548 | 22235.14 | 8.04% | 0.00 |
| 2025-09-26 | 69.63 | 68.52 | -1.96 | -2.78% | 68.52 | 71.71 | 41318 | 28930.89 | 10.21% | 0.00 |
| 2025-09-25 | 70.00 | 70.48 | -1.41 | -1.96% | 68.78 | 71.25 | 67152 | 47033.30 | 16.59% | 0.00 |
| 2025-09-24 | 67.18 | 71.89 | 3.69 | 5.41% | 67.00 | 75.58 | 104563 | 75051.41 | 25.83% | 1.00 |
| 2025-09-23 | 66.16 | 68.20 | 2.05 | 3.10% | 64.62 | 68.26 | 50046 | 33150.14 | 12.36% | 2.00 |
| 2025-09-22 | 64.47 | 66.15 | 1.46 | 2.26% | 63.65 | 66.24 | 37790 | 24664.08 | 9.34% | 0.00 |
| 2025-09-19 | 65.11 | 64.69 | -0.24 | -0.37% | 64.50 | 66.59 | 43819 | 28678.29 | 10.83% | 0.00 |
| 2025-09-18 | 64.15 | 64.93 | 0.53 | 0.82% | 64.14 | 66.75 | 62989 | 41275.55 | 15.56% | 0.00 |
| 2025-09-17 | 62.33 | 64.40 | 2.04 | 3.27% | 62.33 | 65.50 | 44661 | 28710.54 | 11.03% | 0.00 |
| 2025-09-16 | 61.62 | 62.36 | 0.48 | 0.78% | 61.62 | 63.34 | 18301 | 11396.02 | 4.52% | 0.00 |
| 2025-09-15 | 63.36 | 61.88 | -0.39 | -0.63% | 61.80 | 63.60 | 18612 | 11596.03 | 4.60% | 0.00 |
| 2025-09-12 | 62.34 | 62.27 | -0.07 | -0.11% | 61.90 | 64.80 | 42754 | 27023.90 | 10.56% | 0.00 |
| 2025-09-11 | 59.98 | 62.34 | 2.14 | 3.55% | 59.52 | 62.68 | 34067 | 20949.36 | 8.42% | 0.00 |
| 2025-09-10 | 61.08 | 60.20 | -0.87 | -1.42% | 60.00 | 61.99 | 24456 | 14821.94 | 6.04% | 0.00 |
| 2025-09-09 | 62.39 | 61.07 | -1.92 | -3.05% | 60.81 | 62.99 | 24505 | 15072.79 | 6.05% | 0.00 |
| 2025-09-08 | 62.89 | 62.99 | 0.07 | 0.11% | 61.59 | 63.15 | 22931 | 14319.56 | 5.67% | 0.00 |
| 2025-09-05 | 60.80 | 62.92 | 2.42 | 4.00% | 60.30 | 63.07 | 36412 | 22574.09 | 9.00% | 0.00 |
| 2025-09-04 | 63.70 | 60.50 | -4.05 | -6.27% | 59.78 | 65.00 | 51308 | 31803.31 | 12.68% | 0.00 |
| 2025-09-03 | 63.25 | 64.55 | 1.75 | 2.79% | 62.91 | 67.68 | 65097 | 42684.36 | 16.08% | 0.00 |
| 2025-09-02 | 65.33 | 62.80 | -2.53 | -3.87% | 62.37 | 65.79 | 34949 | 22188.26 | 8.63% | 0.00 |
| 2025-09-01 | 65.01 | 65.33 | 1.21 | 1.89% | 63.95 | 67.65 | 45739 | 29920.59 | 11.30% | 50.00 |
| 2025-08-29 | 64.91 | 64.12 | -1.42 | -2.17% | 63.50 | 64.91 | 33315 | 21322.14 | 8.23% | 0.00 |
| 2025-08-28 | 63.81 | 65.54 | 1.76 | 2.76% | 63.41 | 65.57 | 34765 | 22520.90 | 8.59% | 0.00 |
| 2025-08-27 | 65.15 | 63.78 | -1.79 | -2.73% | 63.78 | 67.20 | 38421 | 25196.01 | 9.49% | 0.00 |
| 2025-08-26 | 66.01 | 65.57 | -1.26 | -1.89% | 64.96 | 67.37 | 31092 | 20485.69 | 7.68% | 15.00 |
| 2025-08-25 | 67.46 | 66.83 | -0.63 | -0.93% | 65.90 | 69.00 | 46179 | 30912.16 | 11.41% | 0.00 |
上证大盘股票行情在线 K线走势图
先锋精科(688605)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
