先导基电 (600641) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	29.93	30.52	0.59	1.97%	28.98	32.11	648817	199895	6.97%
2026-07-23	31.94	29.93	-1.38	-4.41%	29.52	31.95	549826	167114	5.91%
2026-07-22	31.00	31.31	-0.52	-1.63%	30.86	33.15	740050	237518	7.95%
2026-07-21	28.30	31.83	2.89	9.99%	26.05	31.83	1219735	349491	13.11%
2026-07-20	32.98	28.94	-3.22	-10.01%	28.94	32.98	622215	188846	6.69%
2026-07-17	34.27	32.16	-3.57	-9.99%	32.16	35.60	881113	298225	9.47%
2026-07-16	38.00	35.73	-3.97	-10.00%	35.73	39.18	692618	257696	7.44%
2026-07-15	40.60	39.70	-0.44	-1.10%	38.50	41.55	638040	255516	6.86%
2026-07-14	40.00	40.14	0.76	1.93%	38.38	40.97	666790	263758	7.16%
2026-07-13	41.10	39.38	-3.32	-7.78%	38.84	43.30	828338	339031	8.90%
2026-07-10	41.56	42.70	-0.54	-1.25%	41.39	46.48	938657	414076	10.09%
2026-07-09	42.10	43.24	1.66	3.99%	40.84	43.39	816986	346341	8.78%
2026-07-08	44.08	41.58	-2.77	-6.25%	39.92	44.82	939796	390426	10.10%
2026-07-07	42.98	44.35	0.91	2.09%	42.10	45.88	927804	413929	9.97%
2026-07-06	46.36	43.44	-4.07	-8.57%	42.76	48.36	1478709	656644	15.89%
2026-07-03	47.76	47.51	-0.73	-1.51%	47.00	50.99	1804534	884369	19.39%
2026-07-02	48.24	48.24	4.39	10.01%	44.98	48.24	686965	328230	7.38%
2026-07-01	41.17	43.85	3.99	10.01%	40.59	43.85	1265872	547081	13.60%
2026-06-30	36.96	39.86	3.62	9.99%	36.33	39.86	761918	291021	8.19%
2026-06-29	37.82	36.24	-2.02	-5.28%	34.62	38.65	1020827	370461	10.97%
2026-06-26	37.00	38.26	1.06	2.85%	36.62	39.36	909678	346338	9.77%
2026-06-25	38.00	37.20	-0.56	-1.48%	36.43	39.08	949712	356960	10.21%
2026-06-24	35.41	37.76	1.68	4.66%	35.30	38.45	915467	337261	9.84%
2026-06-23	36.90	36.08	0.07	0.19%	35.30	38.30	952542	350791	10.24%
2026-06-22	34.90	36.01	2.56	7.65%	34.20	36.08	988929	348637	10.63%
2026-06-18	32.90	33.45	0.45	1.36%	32.81	35.28	738061	251703	7.93%
2026-06-17	32.36	33.00	0.06	0.18%	32.15	33.51	713838	234289	7.67%
2026-06-16	30.65	32.94	1.89	6.09%	30.65	33.02	823381	262483	8.85%
2026-06-15	28.55	31.05	2.57	9.02%	28.11	31.33	931405	281576	10.01%
2026-06-12	29.41	28.48	-0.43	-1.49%	28.27	29.90	814297	236918	8.75%
2026-06-11	28.10	28.91	1.38	5.01%	27.53	30.28	1087380	317275	11.68%
2026-06-10	26.90	27.53	0.50	1.85%	26.70	28.90	634124	176377	6.81%
2026-06-09	24.90	27.03	2.46	10.01%	24.88	27.03	550058	144299	5.91%
2026-06-08	24.30	24.57	-1.13	-4.40%	24.21	25.78	388204	96493	4.17%
2026-06-05	26.46	25.70	-1.02	-3.82%	25.57	26.61	413809	107700	4.45%
2026-06-04	26.83	26.72	-0.32	-1.18%	26.38	27.32	287566	77371	3.09%
2026-06-03	25.51	27.04	1.39	5.42%	25.44	27.79	442250	119246	4.75%
2026-06-02	26.49	25.65	-0.40	-1.54%	25.47	26.49	269563	69759	2.90%
2026-06-01	27.00	26.05	-0.85	-3.16%	26.00	27.30	379346	100542	4.08%
2026-05-29	28.40	26.90	-1.10	-3.93%	26.71	28.56	425432	116543	4.57%
2026-05-28	26.80	28.00	1.21	4.52%	26.30	28.34	493173	136036	5.30%
2026-05-27	27.80	26.79	-0.96	-3.46%	26.72	28.36	410201	112780	4.41%
2026-05-26	28.05	27.75	-0.81	-2.84%	27.03	28.23	481487	132513	5.17%
2026-05-25	27.97	28.56	0.63	2.26%	26.68	29.06	759126	213515	8.16%
2026-05-22	26.80	27.93	1.27	4.76%	26.80	28.30	642267	176964	6.90%
2026-05-21	29.49	26.66	-2.54	-8.70%	26.40	29.50	910369	253274	9.78%
2026-05-20	28.98	29.20	-0.03	-0.10%	28.10	29.95	608838	177011	6.54%
2026-05-19	30.45	29.23	-1.81	-5.83%	28.30	30.82	774925	226564	8.33%
2026-05-18	29.50	31.04	2.16	7.48%	29.40	31.75	862048	265732	9.26%
2026-05-15	30.88	28.88	-1.75	-5.71%	28.30	31.80	881249	262185	9.47%
2026-05-14	29.20	30.63	1.43	4.90%	28.75	31.60	760426	231320	8.17%
2026-05-13	29.05	29.20	-0.46	-1.55%	28.68	30.00	523560	153326	5.63%
2026-05-12	29.12	29.66	0.25	0.85%	27.56	29.97	717947	206870	7.71%
2026-05-11	28.99	29.41	0.78	2.72%	28.60	29.97	782342	229149	8.41%
2026-05-08	27.85	28.63	0.41	1.45%	27.66	29.23	508217	145103	5.46%
2026-05-07	27.68	28.22	0.64	2.32%	27.66	28.64	550129	155332	5.91%
2026-05-06	28.14	27.58	-0.04	-0.14%	26.61	28.28	780406	214806	8.39%
2026-04-30	27.20	27.62	0.56	2.07%	27.20	28.53	587051	163607	6.31%
2026-04-29	27.10	27.06	-0.18	-0.66%	26.60	27.52	407379	110536	4.38%
2026-04-28	26.40	27.24	0.72	2.71%	25.50	27.97	655297	176229	7.04%
2026-04-27	27.55	26.52	-0.70	-2.57%	26.37	27.69	728761	195307	7.83%
2026-04-24	27.08	27.22	0.22	0.81%	27.06	28.50	627164	172630	6.74%
2026-04-23	26.90	27.00	-0.06	-0.22%	26.77	28.86	1060966	292602	11.40%
2026-04-22	24.63	27.06	2.46	10.00%	24.52	27.06	478716	123459	5.14%
2026-04-21	24.73	24.60	-0.25	-1.01%	24.50	25.01	386280	95511	4.15%
2026-04-20	24.22	24.85	0.56	2.31%	24.01	25.33	763638	189024	8.21%