先导基电
SH600641 前复权 MAIN
48.57
-0.19
(-0.39%)
今开
50.00
最高
51.99
最低
48.45
昨收
48.76
振幅
7.26%
成交量
7,879.6万
交易日数
1210
数据区间
2021-10-08 ~ 2026-09-30
MA5
49.18
MA10
43.70
MA20
37.23
MA60
34.27
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 50.00 | 51.99 | 48.45 | 48.57 | 7,880万 |
| 2 | 2026-09-29 | 49.21 | 49.72 | 48.27 | 48.76 | 5,742万 |
| 3 | 2026-09-28 | 51.61 | 52.08 | 47.74 | 49.21 | 12,775万 |
| 4 | 2026-09-24 | 47.99 | 52.58 | 47.68 | 51.56 | 15,549万 |
| 5 | 2026-09-23 | 44.50 | 48.11 | 43.74 | 47.80 | 16,843万 |
| 6 | 2026-09-22 | 42.51 | 43.74 | 42.51 | 43.74 | 5,858万 |
| 7 | 2026-09-21 | 38.00 | 39.86 | 37.86 | 39.76 | 8,544万 |
| 8 | 2026-09-18 | 37.64 | 38.25 | 36.62 | 37.30 | 10,740万 |
| 9 | 2026-09-17 | 33.10 | 36.80 | 32.90 | 36.80 | 8,477万 |
| 10 | 2026-09-16 | 31.32 | 34.10 | 31.15 | 33.45 | 6,893万 |
| 11 | 2026-09-15 | 31.90 | 32.07 | 30.93 | 31.32 | 4,317万 |
| 12 | 2026-09-14 | 28.89 | 32.10 | 28.22 | 31.90 | 6,973万 |