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
2026-05-13	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%
2026-04-17	22.20	24.29	2.21	10.01%	22.20	24.29	564824	133418	6.07%
2026-04-16	21.75	22.08	0.26	1.19%	21.43	22.20	464547	101012	4.99%
2026-04-15	22.43	21.82	-0.52	-2.33%	21.77	22.60	405882	89578	4.36%
2026-04-14	22.05	22.34	0.52	2.38%	21.97	22.78	450154	100652	4.84%
2026-04-13	21.70	21.82	-0.26	-1.18%	21.70	22.35	512516	112465	5.51%
2026-04-10	21.33	22.08	1.02	4.84%	21.07	22.26	753093	163471	8.09%
2026-04-09	20.92	21.06	-0.03	-0.14%	20.70	21.61	887761	188170	9.54%
2026-04-08	19.50	21.09	1.92	10.02%	19.29	21.09	853311	175467	9.17%
2026-04-07	18.49	19.17	0.99	5.45%	18.40	19.54	489571	93773	5.26%
2026-04-03	17.82	18.18	0.37	2.08%	17.60	18.59	260769	47468	2.80%
2026-04-02	18.60	17.81	-0.85	-4.56%	17.67	18.65	340053	61277	3.65%
2026-04-01	18.78	18.66	0.28	1.52%	18.56	19.00	261399	49191	2.81%
2026-03-31	18.70	18.38	-0.44	-2.34%	18.36	18.94	252336	47084	2.71%
2026-03-30	18.45	18.82	0.11	0.59%	17.99	19.10	335605	62056	3.61%
2026-03-27	18.60	18.71	-0.24	-1.27%	18.53	19.15	360745	67977	3.88%
2026-03-26	19.13	18.95	-0.37	-1.92%	18.77	19.40	354557	67407	3.81%
2026-03-25	19.11	19.32	0.21	1.10%	19.00	19.79	438302	85142	4.71%
2026-03-24	18.90	19.11	0.54	2.91%	18.41	19.25	436907	82521	4.69%
2026-03-23	19.08	18.57	-0.50	-2.62%	18.37	19.63	656814	124492	7.06%
2026-03-20	18.60	19.07	0.62	3.36%	18.55	19.68	538690	103089	5.79%
2026-03-19	18.67	18.45	-0.48	-2.54%	18.35	18.87	271559	50427	2.92%
2026-03-18	18.31	18.93	0.69	3.78%	18.31	19.30	406136	76704	4.36%
2026-03-17	18.69	18.24	-0.37	-1.99%	18.24	18.94	229224	42567	2.46%
2026-03-16	18.40	18.61	0.23	1.25%	17.74	18.66	234698	42972	2.52%
2026-03-13	18.21	18.38	0.08	0.44%	18.13	19.03	289204	53900	3.11%
2026-03-12	18.19	18.30	0.16	0.88%	18.06	18.48	161708	29507	1.74%
2026-03-11	17.98	18.14	0.15	0.83%	17.91	18.50	194336	35542	2.09%
2026-03-10	17.48	17.99	0.80	4.65%	17.38	18.06	254066	45013	2.73%
2026-03-09	17.30	17.19	-0.77	-4.29%	16.75	17.35	315152	53655	3.39%
2026-03-06	18.30	17.96	-0.46	-2.50%	17.91	18.47	202204	36678	2.17%
2026-03-05	18.46	18.42	0.35	1.94%	18.30	18.70	205837	38012	2.21%
2026-03-04	17.91	18.07	-0.17	-0.93%	17.89	18.66	216429	39415	2.33%
2026-03-03	18.80	18.24	-0.49	-2.62%	18.19	19.29	288284	53585	3.10%
2026-03-02	18.92	18.73	-0.66	-3.40%	18.70	19.26	283331	53481	3.04%
2026-02-27	19.30	19.39	-0.06	-0.31%	19.01	19.43	230150	44251	2.47%
2026-02-26	19.51	19.45	-0.06	-0.31%	19.06	19.61	265513	51456	2.85%
2026-02-25	18.54	19.51	0.99	5.35%	18.37	19.66	397823	76313	4.27%
2026-02-24	18.95	18.52	-0.43	-2.27%	18.26	19.00	339859	63321	3.65%
2026-02-13	17.82	18.95	1.04	5.81%	17.79	19.53	494292	93190	5.31%
2026-02-12	17.86	17.91	0.14	0.79%	17.70	17.99	128452	22944	1.38%
2026-02-11	17.74	17.77	0.03	0.17%	17.60	18.20	149296	26730	1.60%
2026-02-10	17.71	17.74	0.01	0.06%	17.63	17.97	163672	29100	1.76%
2026-02-09	17.56	17.73	0.47	2.72%	17.49	17.80	183719	32510	1.97%
2026-02-06	17.18	17.26	-0.15	-0.86%	17.18	17.54	155823	27094	1.67%
2026-02-05	17.78	17.41	-0.53	-2.95%	17.26	17.78	223139	38902	2.40%
2026-02-04	18.14	17.94	-0.26	-1.43%	17.80	18.26	209005	37534	2.25%
2026-02-03	18.08	18.20	0.47	2.65%	17.96	18.36	249237	45229	2.68%
2026-02-02	18.62	17.73	-1.21	-6.39%	17.71	18.83	375562	68141	4.04%