先锋精科 (688605) - 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
2026-06-18	87.61	86.93	-1.56	-1.76%	85.92	89.47	65865	57700	6.08%
2026-06-17	83.00	88.49	3.79	4.47%	82.58	88.56	78892	67746	7.28%
2026-06-16	83.60	84.70	0.70	0.83%	82.02	85.64	71663	60109	6.61%
2026-06-15	83.07	84.00	0.10	0.12%	80.89	85.50	87222	72335	8.05%
2026-06-12	87.00	83.90	1.13	1.37%	81.88	88.88	131382	112088	12.13%
2026-06-11	77.39	82.77	5.73	7.44%	77.39	83.80	85437	70192	7.89%
2026-06-10	76.80	77.04	-0.80	-1.03%	76.00	80.13	62528	48795	5.77%
2026-06-09	71.31	77.84	7.92	11.33%	70.55	78.49	92080	69406	8.50%
2026-06-08	71.00	69.92	-4.28	-5.77%	68.38	72.88	55057	38907	5.08%
2026-06-05	71.69	74.20	1.87	2.59%	70.40	77.80	83120	62259	7.67%
2026-06-04	67.96	72.33	3.87	5.65%	67.28	73.66	75953	54196	7.01%
2026-06-03	66.58	68.46	2.56	3.88%	65.91	71.33	56471	38709	5.21%
2026-06-02	67.00	65.90	-1.02	-1.52%	64.30	67.50	42236	27927	3.90%
2026-06-01	68.94	66.92	-0.88	-1.30%	66.22	69.70	50369	34034	4.65%
2026-05-29	72.49	67.80	-4.74	-6.53%	66.97	72.80	60124	41459	5.55%
2026-05-28	70.43	72.54	1.75	2.47%	69.90	73.55	52183	37446	4.82%
2026-05-27	74.87	70.89	-5.06	-6.66%	70.30	76.88	90576	66322	8.36%
2026-05-26	79.45	75.95	-3.78	-4.74%	74.00	79.45	82134	62214	7.58%
2026-05-25	79.18	79.73	-0.62	-0.77%	76.22	81.79	102921	81585	9.50%
2026-05-22	78.00	80.35	3.45	4.49%	75.56	80.75	98635	76720	9.10%
2026-05-21	83.66	76.90	-7.59	-8.98%	76.40	84.60	131818	106696	12.17%
2026-05-20	82.30	84.49	3.11	3.82%	80.50	85.88	109089	91105	10.07%
2026-05-19	75.05	81.38	4.37	5.67%	74.51	81.88	115944	91955	10.70%
2026-05-18	79.10	77.01	-0.75	-0.96%	75.50	81.20	119756	93900	11.05%
2026-05-15	73.21	77.76	4.79	6.56%	71.88	80.61	156849	120173	14.48%
2026-05-14	72.25	72.97	1.66	2.33%	68.85	75.36	111964	81372	10.33%
2026-05-13	69.50	71.31	0.81	1.15%	68.66	72.98	63826	45115	5.89%
2026-05-12	69.20	70.50	0.93	1.34%	67.55	72.13	55583	39031	5.13%
2026-05-11	68.99	69.57	1.57	2.31%	68.01	70.50	54304	37722	5.01%
2026-05-08	67.08	68.00	0.42	0.62%	66.09	68.68	47495	32206	4.38%
2026-05-07	67.30	67.58	0.41	0.61%	66.18	67.99	34864	23489	3.22%
2026-05-06	67.50	67.17	0.50	0.75%	66.82	68.96	50535	34264	4.66%
2026-04-30	64.89	66.67	1.79	2.76%	64.18	67.38	55239	36695	5.10%
2026-04-29	65.01	64.88	-0.70	-1.07%	62.47	65.50	37485	24117	3.46%
2026-04-28	66.66	65.58	-1.87	-2.77%	65.22	68.56	39659	26465	3.66%
2026-04-27	65.50	67.45	2.69	4.15%	64.96	69.16	51773	34756	4.78%
2026-04-24	64.36	64.76	0.15	0.23%	64.36	66.33	33165	21710	3.06%
2026-04-23	65.80	64.61	-1.82	-2.74%	64.01	67.16	33307	21722	3.07%
2026-04-22	65.10	66.43	1.33	2.04%	64.52	66.80	39986	26315	3.69%
2026-04-21	65.47	65.10	-0.36	-0.55%	63.90	65.58	27578	17849	2.55%
2026-04-20	64.61	65.46	0.59	0.91%	64.22	65.95	30968	20244	2.86%
2026-04-17	64.68	64.87	0.27	0.42%	63.90	65.96	29122	18944	2.69%
2026-04-16	65.00	64.60	0.67	1.05%	64.00	65.33	23193	14955	2.14%
2026-04-15	64.26	63.93	-0.30	-0.47%	63.80	65.13	29315	18877	2.71%
2026-04-14	62.96	64.23	2.49	4.03%	62.40	65.11	42315	27096	3.91%
2026-04-13	61.89	61.74	-0.66	-1.06%	61.42	62.25	21229	13116	1.96%
2026-04-10	63.30	62.40	-0.13	-0.21%	62.27	63.80	31894	20075	2.94%
2026-04-09	63.30	62.53	-1.57	-2.45%	62.36	64.26	28445	18030	2.63%
2026-04-08	63.30	64.10	2.86	4.67%	62.61	64.11	36906	23435	3.41%
2026-04-07	60.65	61.24	0.64	1.06%	60.65	61.87	19126	11738	1.77%
2026-04-03	60.00	60.60	0.68	1.13%	59.29	61.60	22142	13401	2.04%
2026-04-02	61.60	59.92	-2.04	-3.29%	59.68	63.25	25718	15725	2.37%
2026-04-01	62.00	61.96	1.85	3.08%	61.00	62.37	27488	16949	2.54%
2026-03-31	61.52	60.11	-2.21	-3.55%	59.92	61.97	27393	16684	2.53%
2026-03-30	59.68	62.32	0.84	1.37%	59.68	63.45	45316	27908	4.18%
2026-03-27	58.00	61.48	5.33	9.49%	58.00	61.85	66830	40496	6.17%
2026-03-26	57.20	56.15	-1.53	-2.65%	55.30	57.85	12134	6886	1.12%
2026-03-25	57.86	57.68	0.72	1.26%	57.38	58.39	17241	9970	1.59%
2026-03-24	56.77	56.96	1.30	2.34%	55.67	57.26	15886	8975	1.47%
2026-03-23	56.50	55.66	-2.23	-3.85%	55.31	57.72	22538	12710	2.08%
2026-03-20	60.21	57.89	-1.88	-3.15%	57.89	60.43	23424	13847	2.16%
2026-03-19	60.44	59.77	-2.05	-3.32%	59.60	61.23	21282	12822	1.96%
2026-03-18	61.20	61.82	1.02	1.68%	60.53	61.87	20372	12466	1.88%
2026-03-17	62.89	60.80	-1.78	-2.84%	60.68	62.90	22148	13635	2.04%
2026-03-16	61.77	62.58	0.38	0.61%	60.90	62.69	22935	14177	2.12%