先导基电（600641）历史行情

以下为先导基电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	42.080	40.590	43.490	40.090	-3.570	-8.084%	6,681.67万	27.63亿	7.180%
2026-10-14	45.630	44.160	46.750	43.860	-1.170	-2.581%	5,428.01万	24.44亿	5.833%
2026-10-13	41.610	45.330	46.580	41.480	1.790	4.111%	74.59万	0.00亿	0.000%
2026-10-12	44.000	43.540	44.880	42.290	-1.120	-2.508%	56.88万	0.00亿	0.000%
2026-10-09	44.200	44.660	45.870	41.450	-0.660	-1.456%	73.28万	0.00亿	0.000%
2026-10-08	49.130	45.320	50.320	44.770	-3.250	-6.691%	81.15万	0.00亿	0.000%
2026-10-07	50.000	48.570	51.990	48.450	-0.190	-0.390%	7,879.60万	39.33亿	8.467%
2026-10-06	50.000	48.570	51.990	48.450	-0.190	-0.390%	7,879.60万	39.33亿	8.467%
2026-10-05	50.000	48.570	51.990	48.450	-0.190	-0.390%	7,879.60万	39.33亿	8.467%
2026-10-02	50.000	48.570	51.990	48.450	-0.190	-0.390%	7,879.60万	39.33亿	8.467%
2026-10-01	50.000	48.570	51.990	48.450	-0.190	-0.390%	7,879.60万	39.33亿	8.467%
2026-09-30	50.000	48.570	51.990	48.450	-0.190	-0.390%	78.80万	0.00亿	0.000%
2026-09-29	49.210	48.760	49.720	48.270	-0.450	-0.914%	57.42万	0.00亿	0.000%
2026-09-28	51.610	49.210	52.080	47.740	-2.350	-4.558%	127.75万	0.00亿	0.000%
2026-09-27	47.990	51.560	52.580	47.680	3.760	7.866%	15,548.64万	80.47亿	16.708%
2026-09-24	47.990	51.560	52.580	47.680	3.760	7.866%	155.49万	0.00亿	0.000%
2026-09-23	44.500	47.800	48.110	43.740	4.060	9.282%	168.43万	0.00亿	0.000%
2026-09-22	42.510	43.740	43.740	42.510	3.980	10.010%	58.58万	0.00亿	0.000%
2026-09-21	38.000	39.760	39.860	37.860	2.460	6.595%	85.44万	0.00亿	0.000%
2026-09-18	37.640	37.300	38.250	36.620	0.500	1.359%	107.40万	0.00亿	0.000%
2026-09-17	33.100	36.800	36.800	32.900	3.350	10.015%	84.77万	0.00亿	0.000%
2026-09-16	31.320	33.450	34.100	31.150	2.130	6.801%	68.93万	0.00亿	0.000%
2026-09-15	31.900	31.320	32.070	30.930	-0.580	-1.818%	43.17万	0.00亿	0.000%
2026-09-14	28.890	31.900	32.100	28.220	2.590	8.837%	69.73万	0.00亿	0.000%
2026-09-11	29.500	29.310	29.940	28.100	-0.740	-2.463%	39.47万	0.00亿	0.000%
2026-09-10	30.000	30.050	30.600	29.820	-0.460	-1.508%	27.91万	0.00亿	0.000%
2026-09-09	31.120	30.510	31.650	30.260	0.160	0.527%	43.98万	0.00亿	0.000%
2026-09-08	31.110	30.350	31.740	30.150	-0.720	-2.317%	47.38万	0.00亿	0.000%
2026-09-07	30.000	31.070	31.420	29.700	1.430	4.825%	48.11万	0.00亿	0.000%
2026-09-04	31.850	29.640	32.060	29.330	-1.850	-5.875%	52.14万	0.00亿	0.000%
2026-09-03	32.330	31.490	32.450	31.020	-0.550	-1.717%	40.28万	0.00亿	0.000%
2026-09-02	32.110	32.040	32.580	31.850	-1.110	-3.348%	42.54万	0.00亿	0.000%
2026-09-01	34.750	33.150	34.860	32.700	-1.580	-4.549%	59.32万	0.00亿	0.000%
2026-08-31	34.450	34.730	35.180	34.030	-0.070	-0.201%	61.01万	0.00亿	0.000%
2026-08-28	35.000	34.800	37.310	34.700	0.800	2.353%	112.30万	0.00亿	0.000%
2026-08-27	31.050	34.000	34.000	30.920	3.090	9.997%	59.99万	0.00亿	0.000%
2026-08-26	31.360	30.910	31.880	30.360	-0.550	-1.748%	41.35万	0.00亿	0.000%
2026-08-25	31.210	31.460	31.880	29.700	-0.710	-2.207%	59.11万	0.00亿	0.000%
2026-08-24	32.440	32.170	32.770	31.130	-0.380	-1.167%	63.05万	0.00亿	0.000%
2026-08-21	32.840	32.550	33.960	32.100	-0.290	-0.883%	54.33万	0.00亿	0.000%
2026-08-20	33.970	32.840	33.970	32.350	-0.310	-0.935%	54.74万	0.00亿	0.000%
2026-08-19	33.950	33.150	36.650	32.810	-2.650	-7.402%	88.54万	0.00亿	0.000%
2026-08-18	36.780	35.800	37.180	35.030	-0.260	-0.721%	81.42万	0.00亿	0.000%
2026-08-17	34.560	36.060	36.060	34.560	1.860	5.439%	85.55万	0.00亿	0.000%
2026-08-14	34.890	34.200	35.200	33.470	0.180	0.529%	78.21万	0.00亿	0.000%
2026-08-13	37.780	34.020	38.000	34.000	-1.700	-4.759%	122.19万	0.00亿	0.000%
2026-08-12	32.520	35.720	35.720	31.910	3.250	10.009%	75.10万	0.00亿	0.000%
2026-08-11	33.730	32.470	35.800	32.090	-1.940	-5.638%	150.46万	0.00亿	0.000%
2026-08-10	33.400	34.410	34.410	33.000	3.130	10.006%	29.02万	0.00亿	0.000%
2026-08-07	28.440	31.280	31.280	28.100	2.840	9.986%	79.83万	0.00亿	0.000%
2026-08-06	26.200	28.440	28.480	26.010	1.860	6.998%	91.30万	0.00亿	0.000%
2026-08-05	24.500	26.580	26.850	24.260	2.170	8.890%	94.06万	0.00亿	0.000%
2026-08-04	23.000	24.410	24.680	22.350	1.000	4.272%	93.93万	0.00亿	0.000%
2026-08-03	25.300	23.410	25.550	23.410	-2.600	-9.996%	81.50万	0.00亿	0.000%
2026-07-31	26.800	26.010	27.280	25.730	1.210	4.879%	88.36万	0.00亿	0.000%
2026-07-30	27.500	24.800	27.650	24.800	-2.750	-9.982%	59.22万	0.00亿	0.000%
2026-07-29	28.570	27.550	28.970	25.890	-1.180	-4.107%	76.40万	0.00亿	0.000%
2026-07-28	30.000	28.730	31.360	28.310	-1.790	-5.865%	56.72万	0.00亿	0.000%
2026-07-27	30.530	30.520	31.430	28.900	0.000	0.000%	61.72万	0.00亿	0.000%
2026-07-24	29.930	30.520	32.110	28.980	0.590	1.971%	64.88万	0.00亿	0.000%
2026-07-23	31.940	29.930	31.950	29.520	-1.380	-4.408%	54.98万	0.00亿	0.000%
2026-07-22	31.000	31.310	33.150	30.860	-0.520	-1.634%	74.01万	0.00亿	0.000%
2026-07-21	28.300	31.830	31.830	26.050	2.890	9.986%	121.97万	0.00亿	0.000%
2026-07-20	32.980	28.940	32.980	28.940	-3.220	-10.012%	62.22万	0.00亿	0.000%
2026-07-17	34.270	32.160	35.600	32.160	-3.570	-9.992%	88.11万	0.00亿	0.000%
2026-07-16	38.000	35.730	39.180	35.730	-3.970	-10.000%	69.26万	0.00亿	0.000%
2026-07-15	40.600	39.700	41.550	38.500	-0.440	-1.096%	63.80万	0.00亿	0.000%
2026-07-14	40.000	40.140	40.970	38.380	0.760	1.930%	66.68万	0.00亿	0.000%
2026-07-13	41.100	39.380	43.300	38.840	-3.320	-7.775%	82.83万	0.00亿	0.000%
2026-07-10	41.560	42.700	46.480	41.390	-0.540	-1.249%	93.87万	0.00亿	0.000%
2026-07-09	42.100	43.240	43.390	40.840	1.660	3.992%	81.70万	0.00亿	0.000%
2026-07-08	44.080	41.580	44.820	39.920	-2.770	-6.246%	93.98万	0.00亿	0.000%
2026-07-07	42.980	44.350	45.880	42.100	0.910	2.095%	92.78万	0.00亿	0.000%
2026-07-06	46.360	43.440	48.360	42.760	-4.070	-8.567%	147.87万	0.00亿	0.000%
2026-07-03	47.760	47.510	50.990	47.000	-0.730	-1.513%	180.45万	0.00亿	0.000%
2026-07-02	48.240	48.240	48.240	44.980	4.390	10.011%	68.70万	0.00亿	0.000%
2026-07-01	41.170	43.850	43.850	40.590	3.990	10.010%	126.59万	0.00亿	0.000%
2026-06-30	36.960	39.860	39.860	36.330	3.620	9.989%	76.19万	0.00亿	0.000%
2026-06-29	37.820	36.240	38.650	34.620	-2.020	-5.280%	102.08万	0.00亿	0.000%
2026-06-26	37.000	38.260	39.360	36.620	1.060	2.849%	90.97万	0.00亿	0.000%
2026-06-25	38.000	37.200	39.080	36.430	-0.560	-1.483%	94.97万	0.00亿	0.000%
2026-06-24	35.410	37.760	38.450	35.300	1.680	4.656%	91.55万	0.00亿	0.000%
2026-06-23	36.900	36.080	38.300	35.300	0.070	0.194%	95.25万	0.00亿	0.000%
2026-06-22	34.900	36.010	36.080	34.200	2.560	7.653%	98.89万	0.00亿	0.000%
2026-06-18	32.900	33.450	35.280	32.810	0.450	1.364%	73.81万	0.00亿	0.000%
2026-06-17	32.360	33.000	33.510	32.150	0.060	0.182%	71.38万	0.00亿	0.000%
2026-06-16	30.650	32.940	33.020	30.650	1.890	6.087%	82.34万	0.00亿	0.000%
2026-06-15	28.550	31.050	31.330	28.110	2.570	9.024%	93.14万	0.00亿	0.000%
2026-06-12	29.410	28.480	29.900	28.270	-0.430	-1.487%	81.43万	0.00亿	0.000%
2026-06-11	28.100	28.910	30.280	27.530	1.380	5.013%	108.74万	0.00亿	0.000%
2026-06-10	26.900	27.530	28.900	26.700	0.500	1.850%	63.41万	0.00亿	0.000%
2026-06-09	24.900	27.030	27.030	24.880	2.460	10.012%	55.01万	0.00亿	0.000%
2026-06-08	24.300	24.570	25.780	24.210	-1.130	-4.397%	38.82万	0.00亿	0.000%
2026-06-05	26.460	25.700	26.610	25.570	-1.020	-3.817%	41.38万	0.00亿	0.000%
2026-06-04	26.830	26.720	27.320	26.380	-0.320	-1.183%	28.76万	0.00亿	0.000%
2026-06-03	25.510	27.040	27.790	25.440	1.390	5.419%	44.23万	0.00亿	0.000%
2026-06-02	26.490	25.650	26.490	25.470	-0.400	-1.536%	26.96万	0.00亿	0.000%
2026-06-01	27.000	26.050	27.300	26.000	-0.850	-3.160%	37.93万	0.00亿	0.000%
2026-05-29	28.400	26.900	28.560	26.710	-1.100	-3.929%	42.54万	0.00亿	0.000%
2026-05-28	26.800	28.000	28.340	26.300	1.210	4.517%	49.32万	0.00亿	0.000%
2026-05-27	27.800	26.790	28.360	26.720	-0.960	-3.459%	41.02万	0.00亿	0.000%
2026-05-26	28.050	27.750	28.230	27.030	-0.810	-2.836%	48.15万	0.00亿	0.000%
2026-05-25	27.970	28.560	29.060	26.680	0.630	2.256%	75.91万	0.00亿	0.000%
2026-05-22	26.800	27.930	28.300	26.800	1.270	4.764%	64.23万	0.00亿	0.000%
2026-05-21	29.490	26.660	29.500	26.400	-2.540	-8.699%	91.04万	0.00亿	0.000%
2026-05-20	28.980	29.200	29.950	28.100	-0.030	-0.103%	60.88万	0.00亿	0.000%
2026-05-19	30.450	29.230	30.820	28.300	-1.810	-5.831%	77.49万	0.00亿	0.000%
2026-05-18	29.500	31.040	31.750	29.400	2.160	7.479%	86.20万	0.00亿	0.000%
2026-05-15	30.880	28.880	31.800	28.300	-1.750	-5.713%	88.12万	0.00亿	0.000%
2026-05-14	29.200	30.630	31.600	28.750	1.430	4.897%	76.04万	0.00亿	0.000%
2026-05-13	29.050	29.200	30.000	28.680	-0.460	-1.551%	52.36万	0.00亿	0.000%
2026-05-12	29.120	29.660	29.970	27.560	0.250	0.850%	71.79万	0.00亿	0.000%
2026-05-11	28.990	29.410	29.970	28.600	0.780	2.724%	78.23万	0.00亿	0.000%
2026-05-08	27.850	28.630	29.230	27.660	0.410	1.453%	50.82万	0.00亿	0.000%
2026-05-07	27.680	28.220	28.640	27.660	0.640	2.321%	55.01万	0.00亿	0.000%
2026-05-06	28.140	27.580	28.280	26.610	-0.040	-0.145%	78.04万	0.00亿	0.000%
2026-04-30	27.200	27.620	28.530	27.200	0.560	2.069%	58.71万	0.00亿	0.000%
2026-04-29	27.100	27.060	27.520	26.600	-0.180	-0.661%	40.74万	0.00亿	0.000%
2026-04-28	26.400	27.240	27.970	25.500	0.720	2.715%	65.53万	0.00亿	0.000%
2026-04-27	27.550	26.520	27.690	26.370	-0.700	-2.572%	72.88万	0.00亿	0.000%
2026-04-24	27.080	27.220	28.500	27.060	0.220	0.815%	62.72万	0.00亿	0.000%
2026-04-23	26.900	27.000	28.860	26.770	-0.060	-0.222%	106.10万	0.00亿	0.000%
2026-04-22	24.630	27.060	27.060	24.520	2.460	10.000%	47.87万	0.00亿	0.000%
2026-04-21	24.730	24.600	25.010	24.500	-0.250	-1.006%	38.63万	0.00亿	0.000%
2026-04-20	24.220	24.850	25.330	24.010	0.560	2.305%	76.36万	0.00亿	0.000%
2026-04-17	22.200	24.290	24.290	22.200	0.000	0.000%	56.48万	0.00亿	0.000%
2026-04-16	21.750	22.080	22.200	21.430	0.260	1.190%	46.45万	10.10亿	4.990%
2026-04-15	22.430	21.820	22.600	21.770	0.000	0.000%	40.59万	0.00亿	0.000%
2026-04-14	22.050	22.340	22.780	21.970	0.520	2.383%	45.02万	0.00亿	0.000%
2026-04-13	21.700	21.820	22.350	21.700	0.000	0.000%	51.25万	0.00亿	0.000%
2026-04-10	21.330	22.080	22.260	21.070	0.000	0.000%	75.31万	0.00亿	0.000%
2026-04-09	20.920	21.060	21.610	20.700	0.000	0.000%	88.78万	0.00亿	0.000%
2026-04-08	19.500	21.090	21.090	19.290	0.000	0.000%	85.33万	0.00亿	0.000%
2026-04-07	18.490	19.170	19.540	18.400	0.000	0.000%	48.96万	0.00亿	0.000%
2026-04-03	17.820	18.180	18.590	17.600	0.000	0.000%	26.08万	0.00亿	0.000%
2026-04-02	18.600	17.810	18.650	17.670	0.000	0.000%	34.01万	0.00亿	0.000%
2026-04-01	18.780	18.660	19.000	18.560	0.000	0.000%	26.14万	0.00亿	0.000%