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
2026-05-06	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%
2026-03-13	62.38	62.20	-0.66	-1.05%	61.38	63.23	30143	18753	2.78%
2026-03-12	63.88	62.86	-1.32	-2.06%	62.35	64.56	21767	13745	2.01%
2026-03-11	65.00	64.18	-1.11	-1.70%	63.88	65.70	19144	12362	1.77%
2026-03-10	63.50	65.29	3.29	5.31%	63.10	65.72	32817	21198	3.03%
2026-03-09	60.92	62.00	-1.20	-1.90%	60.36	62.16	21303	13015	1.97%
2026-03-06	62.89	63.20	-0.30	-0.47%	62.89	64.34	15332	9723	1.42%
2026-03-05	63.40	63.50	1.50	2.42%	62.61	65.46	27778	17845	2.56%
2026-03-04	60.87	62.00	0.53	0.86%	60.50	63.15	22899	14182	2.11%
2026-03-03	65.97	61.47	-4.70	-7.10%	61.43	67.16	43353	27518	4.00%
2026-03-02	67.55	66.17	-2.75	-3.99%	65.95	68.49	37247	24913	3.44%
2026-02-27	68.69	68.92	-1.25	-1.78%	67.80	69.22	37261	25523	3.44%
2026-02-26	69.03	70.17	0.79	1.14%	68.01	70.75	44826	31123	4.14%
2026-02-25	66.97	69.38	2.83	4.25%	66.28	69.96	51572	35372	4.76%
2026-02-24	67.77	66.55	-0.39	-0.58%	65.93	67.80	26540	17748	2.45%
2026-02-13	66.13	66.94	0.78	1.18%	65.71	68.15	39191	26428	3.62%
2026-02-12	65.84	66.16	0.49	0.75%	65.33	67.00	26628	17592	2.46%
2026-02-11	66.26	65.67	-0.44	-0.67%	65.61	67.15	18290	12131	1.69%
2026-02-10	67.00	66.11	-0.99	-1.48%	66.01	67.30	26340	17502	2.43%
2026-02-09	67.70	67.10	1.03	1.56%	66.71	67.83	26943	18074	2.49%
2026-02-06	66.50	66.07	-1.28	-1.90%	65.87	67.08	21884	14556	2.02%
2026-02-05	65.59	67.35	0.76	1.14%	64.77	68.18	31086	20620	2.87%
2026-02-04	67.11	66.59	-1.03	-1.52%	65.61	67.90	27457	18293	2.53%
2026-02-03	67.00	67.62	2.20	3.36%	65.47	67.94	29211	19630	2.70%
2026-02-02	67.88	65.42	-3.28	-4.77%	65.01	68.60	38752	25818	3.58%
2026-01-30	67.24	68.70	0.99	1.46%	66.26	69.77	40293	27480	3.72%
2026-01-29	71.00	67.71	-3.46	-4.86%	67.64	71.60	53779	37330	4.96%
2026-01-28	72.70	71.17	-1.84	-2.52%	69.89	73.33	52361	37398	4.83%
2026-01-27	68.91	73.01	3.60	5.19%	67.66	73.90	83054	59562	7.67%