先达股份（603086）历史行情
以下为先达股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.970 | 5.810 | 6.060 | 5.790 | -0.160 | -2.680% | 10.22万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.850 | 5.970 | 6.040 | 5.780 | 0.070 | 1.186% | 11.62万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.050 | 5.900 | 6.150 | 5.860 | -0.210 | -3.437% | 10.16万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.120 | 6.110 | 6.140 | 5.900 | -0.100 | -1.610% | 18.87万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.900 | 6.210 | 6.360 | 5.840 | 0.340 | 5.792% | 26.51万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.870 | 5.870 | 5.940 | 5.840 | 0.030 | 0.514% | 593.82万 | 0.35亿 | 1.366% |
| 2026-10-06 | 5.870 | 5.870 | 5.940 | 5.840 | 0.030 | 0.514% | 593.82万 | 0.35亿 | 1.366% |
| 2026-10-05 | 5.870 | 5.870 | 5.940 | 5.840 | 0.030 | 0.514% | 593.82万 | 0.35亿 | 1.366% |
| 2026-10-02 | 5.870 | 5.870 | 5.940 | 5.840 | 0.030 | 0.514% | 593.82万 | 0.35亿 | 1.366% |
| 2026-10-01 | 5.870 | 5.870 | 5.940 | 5.840 | 0.030 | 0.514% | 593.82万 | 0.35亿 | 1.366% |
| 2026-09-30 | 5.870 | 5.870 | 5.940 | 5.840 | 0.030 | 0.514% | 5.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.800 | 5.840 | 5.880 | 5.740 | 0.060 | 1.038% | 6.45万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.830 | 5.780 | 5.850 | 5.720 | -0.050 | -0.858% | 6.14万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.850 | 5.830 | 5.860 | 5.750 | 0.010 | 0.172% | 630.93万 | 0.37亿 | 1.451% |
| 2026-09-24 | 5.850 | 5.830 | 5.860 | 5.750 | 0.010 | 0.172% | 6.31万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.900 | 5.820 | 5.910 | 5.790 | -0.090 | -1.523% | 6.26万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.920 | 5.910 | 5.970 | 5.830 | -0.030 | -0.505% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.750 | 5.940 | 5.970 | 5.720 | 0.200 | 3.484% | 10.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.810 | 5.740 | 5.850 | 5.720 | -0.080 | -1.375% | 8.35万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.770 | 5.820 | 5.850 | 5.640 | 0.060 | 1.042% | 8.52万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.720 | 5.760 | 5.800 | 5.660 | 0.020 | 0.348% | 6.77万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.960 | 5.740 | 5.980 | 5.720 | -0.240 | -4.013% | 12.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.100 | 5.980 | 6.130 | 5.950 | -0.140 | -2.288% | 10.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.390 | 6.120 | 6.400 | 6.080 | -0.260 | -4.075% | 14.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.500 | 6.380 | 6.570 | 6.370 | -0.130 | -1.997% | 15.91万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.560 | 6.510 | 6.710 | 6.440 | -0.060 | -0.913% | 28.72万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.230 | 6.570 | 6.600 | 6.230 | 0.310 | 4.952% | 38.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.150 | 6.260 | 6.290 | 6.150 | 0.110 | 1.789% | 15.06万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.140 | 6.150 | 6.250 | 6.060 | 0.060 | 0.985% | 15.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.280 | 6.090 | 6.330 | 6.080 | -0.210 | -3.333% | 22.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.400 | 6.300 | 6.540 | 6.240 | -0.240 | -3.670% | 34.36万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.160 | 6.540 | 6.620 | 6.160 | 0.140 | 2.188% | 55.28万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.940 | 6.400 | 6.960 | 6.350 | 0.070 | 1.106% | 72.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.770 | 6.330 | 6.330 | 5.700 | 0.580 | 10.087% | 22.52万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.680 | 5.750 | 5.760 | 5.650 | 0.050 | 0.877% | 7.70万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.690 | 5.700 | 5.780 | 5.660 | 0.040 | 0.707% | 8.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.490 | 5.660 | 5.690 | 5.480 | 0.090 | 1.616% | 9.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.650 | 5.570 | 5.680 | 5.530 | -0.070 | -1.241% | 4.74万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.600 | 5.640 | 5.660 | 5.480 | 0.000 | 0.000% | 5.46万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.620 | 5.640 | 5.730 | 5.600 | -0.020 | -0.353% | 6.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.780 | 5.660 | 5.780 | 5.640 | -0.110 | -1.906% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.730 | 5.770 | 5.790 | 5.680 | 0.070 | 1.228% | 8.08万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.590 | 5.700 | 5.710 | 5.550 | 0.110 | 1.968% | 6.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.610 | 5.590 | 5.670 | 5.550 | -0.020 | -0.357% | 4.45万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.690 | 5.610 | 5.690 | 5.590 | -0.050 | -0.883% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.630 | 5.660 | 5.690 | 5.610 | 0.020 | 0.355% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.690 | 5.640 | 5.720 | 5.620 | -0.040 | -0.704% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.510 | 5.680 | 5.700 | 5.480 | 0.160 | 2.899% | 8.33万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.540 | 5.520 | 5.550 | 5.410 | -0.040 | -0.719% | 6.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.560 | 5.560 | 5.570 | 5.450 | 0.040 | 0.725% | 5.79万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.570 | 5.520 | 5.610 | 5.470 | -0.030 | -0.541% | 6.94万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.640 | 5.550 | 5.660 | 5.530 | -0.070 | -1.246% | 7.93万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.430 | 5.620 | 5.640 | 5.400 | 0.190 | 3.499% | 8.66万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.380 | 5.430 | 5.460 | 5.330 | 0.010 | 0.185% | 7.99万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.260 | 5.420 | 5.480 | 5.260 | 0.110 | 2.072% | 11.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.240 | 5.310 | 5.350 | 5.180 | 0.100 | 1.919% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.140 | 5.210 | 5.230 | 5.120 | 0.060 | 1.165% | 6.21万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.010 | 5.150 | 5.180 | 5.000 | 0.110 | 2.183% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.240 | 5.040 | 5.240 | 5.030 | -0.190 | -3.633% | 6.32万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.010 | 5.230 | 5.240 | 5.010 | 0.160 | 3.156% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.140 | 5.070 | 5.190 | 5.010 | -0.070 | -1.362% | 8.15万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.230 | 5.140 | 5.270 | 5.100 | -0.090 | -1.721% | 9.38万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.250 | 5.230 | 5.470 | 5.190 | -0.100 | -1.876% | 9.47万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.520 | 5.330 | 5.600 | 5.260 | -0.150 | -2.737% | 6.95万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.450 | 5.480 | 5.550 | 5.360 | 0.030 | 0.550% | 5.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.360 | 5.450 | 5.490 | 5.310 | 0.080 | 1.490% | 5.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.210 | 5.370 | 5.370 | 5.150 | 0.160 | 3.071% | 7.18万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.300 | 5.210 | 5.340 | 5.210 | -0.140 | -2.617% | 6.16万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.240 | 5.350 | 5.420 | 5.130 | 0.110 | 2.099% | 7.91万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.320 | 5.240 | 5.400 | 5.170 | -0.120 | -2.239% | 7.08万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.440 | 5.360 | 5.480 | 5.310 | -0.090 | -1.651% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.690 | 5.450 | 5.730 | 5.450 | -0.160 | -2.852% | 7.38万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.650 | 5.610 | 5.710 | 5.570 | 0.010 | 0.179% | 7.69万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.450 | 5.600 | 5.660 | 5.440 | 0.150 | 2.752% | 11.08万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.350 | 5.450 | 5.500 | 5.330 | 0.110 | 2.060% | 8.90万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.220 | 5.340 | 5.430 | 5.160 | 0.150 | 2.890% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.220 | 5.190 | 5.280 | 5.100 | -0.060 | -1.143% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.270 | 5.250 | 5.290 | 5.020 | -0.020 | -0.380% | 10.58万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.370 | 5.270 | 5.390 | 5.210 | -0.100 | -1.862% | 6.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.550 | 5.370 | 5.550 | 5.310 | -0.150 | -2.717% | 7.22万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.660 | 5.520 | 5.720 | 5.490 | -0.160 | -2.817% | 7.11万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.640 | 5.680 | 5.790 | 5.600 | 0.040 | 0.709% | 6.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.600 | 5.640 | 5.670 | 5.380 | 0.080 | 1.439% | 8.31万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.560 | 5.560 | 5.640 | 5.470 | -0.030 | -0.537% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.810 | 5.590 | 5.830 | 5.560 | -0.220 | -3.787% | 8.72万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.870 | 5.810 | 5.870 | 5.690 | -0.060 | -1.022% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.900 | 5.870 | 6.040 | 5.830 | -0.050 | -0.845% | 6.74万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.850 | 5.920 | 5.960 | 5.690 | 0.150 | 2.600% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.800 | 5.770 | 5.880 | 5.710 | -0.070 | -1.199% | 4.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.830 | 5.840 | 5.910 | 5.760 | -0.010 | -0.171% | 5.37万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.820 | 5.850 | 5.960 | 5.790 | 0.050 | 0.862% | 3.71万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.920 | 5.800 | 6.020 | 5.750 | -0.140 | -2.357% | 6.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.880 | 5.940 | 5.990 | 5.780 | 0.050 | 0.849% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.010 | 5.890 | 6.040 | 5.850 | -0.140 | -2.322% | 5.63万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.130 | 6.030 | 6.130 | 5.990 | -0.100 | -1.631% | 5.21万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.270 | 6.130 | 6.290 | 6.070 | -0.130 | -2.077% | 6.39万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.000 | 6.260 | 6.300 | 5.970 | 0.250 | 4.160% | 9.80万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.170 | 6.010 | 6.190 | 5.970 | -0.140 | -2.276% | 6.69万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.130 | 6.150 | 6.200 | 6.000 | 0.010 | 0.163% | 6.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.390 | 6.140 | 6.390 | 6.090 | -0.230 | -3.611% | 8.19万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.450 | 6.370 | 6.480 | 6.320 | -0.130 | -2.000% | 6.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.580 | 6.500 | 6.720 | 6.440 | -0.140 | -2.108% | 5.90万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.580 | 6.640 | 6.670 | 6.560 | 0.040 | 0.606% | 4.38万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.810 | 6.600 | 6.870 | 6.600 | -0.210 | -3.084% | 5.93万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.950 | 6.810 | 6.980 | 6.800 | -0.170 | -2.436% | 5.17万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.930 | 6.980 | 6.990 | 6.910 | 0.000 | 0.000% | 3.48万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.010 | 6.980 | 7.010 | 6.900 | -0.030 | -0.428% | 4.90万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.030 | 7.010 | 7.060 | 6.980 | -0.020 | -0.284% | 4.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.200 | 7.030 | 7.200 | 7.020 | -0.140 | -1.953% | 5.27万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.190 | 7.170 | 7.220 | 7.160 | -0.010 | -0.139% | 4.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.320 | 7.180 | 7.320 | 7.170 | -0.150 | -2.046% | 5.86万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.150 | 7.330 | 7.390 | 7.150 | 0.150 | 2.089% | 11.27万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.230 | 7.180 | 7.230 | 7.150 | -0.040 | -0.554% | 6.00万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.300 | 7.220 | 7.300 | 7.200 | -0.050 | -0.688% | 5.02万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.280 | 7.270 | 7.330 | 7.240 | 0.020 | 0.276% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.260 | 7.250 | 7.300 | 7.210 | -0.020 | -0.275% | 3.77万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.240 | 7.270 | 7.270 | 7.200 | 0.030 | 0.414% | 3.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.330 | 7.240 | 7.350 | 7.210 | -0.080 | -1.093% | 4.36万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.260 | 7.320 | 7.330 | 7.130 | 0.060 | 0.826% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.200 | 7.260 | 7.270 | 7.180 | 0.000 | 0.000% | 5.04万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.420 | 7.260 | 7.420 | 7.230 | -0.210 | -2.811% | 10.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.600 | 7.470 | 7.600 | 7.440 | -0.330 | -4.231% | 15.32万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.670 | 7.800 | 7.800 | 7.600 | 0.100 | 1.299% | 10.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.520 | 7.700 | 7.700 | 7.520 | 0.170 | 2.258% | 11.05万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.480 | 7.530 | 7.590 | 7.460 | 0.000 | 0.000% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.440 | 7.500 | 7.520 | 7.410 | 0.070 | 0.940% | 5.38万 | 0.41亿 | 1.240% |
| 2026-04-15 | 7.530 | 7.430 | 7.540 | 7.430 | 0.000 | 0.000% | 5.32万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.570 | 7.530 | 7.580 | 7.420 | 0.000 | 0.000% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.560 | 7.530 | 7.570 | 7.460 | 0.000 | 0.000% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.540 | 7.580 | 7.620 | 7.500 | 0.000 | 0.000% | 7.82万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.580 | 7.520 | 7.580 | 7.440 | 0.000 | 0.000% | 8.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.520 | 7.590 | 7.600 | 7.460 | 0.000 | 0.000% | 12.00万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.160 | 7.510 | 7.510 | 7.160 | 0.000 | 0.000% | 12.83万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.350 | 7.180 | 7.390 | 7.150 | 0.000 | 0.000% | 6.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.470 | 7.360 | 7.510 | 7.320 | 0.000 | 0.000% | 7.51万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.490 | 7.490 | 7.550 | 7.400 | 0.000 | 0.000% | 9.05万 | 0.00亿 | 0.000% |