先惠技术（688155）历史行情

以下为先惠技术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
2026-10-02	54.250	54.870	55.390	53.260	0.520	0.957%	355.61万	1.94亿	2.792%
2026-10-01	54.250	54.870	55.390	53.260	0.520	0.957%	355.61万	1.94亿	2.792%
2026-09-30	54.250	54.870	55.390	53.260	0.520	0.957%	355.61万	0.00亿	0.000%
2026-09-29	51.190	54.350	54.830	51.190	3.380	6.631%	434.06万	0.00亿	0.000%
2026-09-28	53.890	50.970	53.890	50.060	-2.930	-5.436%	229.93万	0.00亿	0.000%
2026-09-27	53.400	53.900	54.220	53.180	0.270	0.503%	178.56万	0.96亿	1.402%
2026-09-24	53.400	53.900	54.220	53.180	0.270	0.503%	178.56万	0.00亿	0.000%
2026-09-23	53.510	53.630	54.210	52.890	0.330	0.619%	178.31万	0.00亿	0.000%
2026-09-22	53.810	53.300	54.320	53.070	-0.450	-0.837%	195.16万	0.00亿	0.000%
2026-09-21	54.530	53.750	54.850	53.500	-1.060	-1.934%	253.80万	0.00亿	0.000%
2026-09-18	54.550	54.810	55.280	54.160	0.700	1.294%	256.57万	0.00亿	0.000%
2026-09-17	54.300	54.110	54.750	53.470	-0.290	-0.533%	219.09万	0.00亿	0.000%
2026-09-16	54.450	54.400	55.150	52.460	-0.480	-0.875%	429.96万	0.00亿	0.000%
2026-09-15	51.010	54.880	56.660	50.600	3.780	7.397%	703.15万	0.00亿	0.000%
2026-09-14	49.360	51.100	51.710	48.850	1.720	3.483%	307.00万	0.00亿	0.000%
2026-09-11	49.990	49.380	50.010	48.610	1.020	2.109%	335.32万	0.00亿	0.000%
2026-09-10	48.670	48.360	48.720	48.030	-0.430	-0.881%	107.23万	0.00亿	0.000%
2026-09-09	49.150	48.790	49.550	48.360	-0.400	-0.813%	160.79万	0.00亿	0.000%
2026-09-08	49.710	49.190	50.030	48.970	-0.510	-1.026%	192.31万	0.00亿	0.000%
2026-09-07	50.000	49.700	50.470	49.130	-0.510	-1.016%	240.75万	0.00亿	0.000%
2026-09-04	51.480	50.210	51.700	50.010	-0.710	-1.394%	237.93万	0.00亿	0.000%
2026-09-03	50.710	50.920	51.460	50.690	0.010	0.020%	158.60万	0.00亿	0.000%
2026-09-02	50.600	50.910	51.370	50.500	-0.420	-0.818%	212.29万	0.00亿	0.000%
2026-09-01	52.200	51.330	52.790	50.680	-0.830	-1.591%	341.68万	0.00亿	0.000%
2026-08-31	52.980	52.160	53.040	51.430	-1.660	-3.084%	417.92万	0.00亿	0.000%
2026-08-28	54.720	53.820	55.670	53.820	-2.260	-4.030%	454.05万	0.00亿	0.000%
2026-08-27	56.890	56.080	58.040	52.600	-5.790	-9.358%	778.90万	0.00亿	0.000%
2026-08-26	58.900	61.870	62.250	58.280	2.360	3.966%	334.60万	0.00亿	0.000%
2026-08-25	58.790	59.510	59.540	57.320	0.010	0.017%	236.60万	0.00亿	0.000%
2026-08-24	59.910	59.500	61.620	58.600	-0.020	-0.034%	248.72万	0.00亿	0.000%
2026-08-21	58.140	59.520	61.120	57.380	1.040	1.778%	268.36万	0.00亿	0.000%
2026-08-20	58.380	58.480	58.890	57.670	1.250	2.184%	166.78万	0.00亿	0.000%
2026-08-19	60.500	57.230	60.500	57.200	-3.980	-6.502%	235.17万	0.00亿	0.000%
2026-08-18	61.380	61.210	62.060	60.400	-0.610	-0.987%	144.19万	0.00亿	0.000%
2026-08-17	60.310	61.820	61.950	59.900	1.300	2.148%	230.74万	0.00亿	0.000%
2026-08-14	60.470	60.520	61.750	59.900	0.080	0.132%	188.56万	0.00亿	0.000%
2026-08-13	61.430	60.440	62.160	60.410	-0.810	-1.322%	196.49万	0.00亿	0.000%
2026-08-12	61.060	61.250	62.000	60.860	0.280	0.459%	177.20万	0.00亿	0.000%
2026-08-11	61.500	60.970	61.900	60.770	-0.580	-0.942%	172.60万	0.00亿	0.000%
2026-08-10	60.580	61.550	61.980	60.580	0.560	0.918%	239.29万	0.00亿	0.000%
2026-08-07	60.220	60.990	61.030	59.080	0.680	1.128%	266.25万	0.00亿	0.000%
2026-08-06	60.280	60.310	61.110	59.410	-0.500	-0.822%	232.57万	0.00亿	0.000%
2026-08-05	58.500	60.810	61.250	58.190	1.960	3.331%	271.85万	0.00亿	0.000%
2026-08-04	58.010	58.850	59.240	57.760	0.840	1.448%	231.56万	0.00亿	0.000%
2026-08-03	56.750	58.010	58.720	56.430	0.810	1.416%	282.42万	0.00亿	0.000%
2026-07-31	58.780	57.200	58.900	57.140	-0.300	-0.522%	283.61万	0.00亿	0.000%
2026-07-30	58.010	57.500	59.090	56.740	-0.890	-1.524%	277.66万	0.00亿	0.000%
2026-07-29	56.500	58.390	58.770	55.210	1.890	3.345%	295.73万	0.00亿	0.000%
2026-07-28	56.700	56.500	58.860	56.120	-1.300	-2.249%	269.13万	0.00亿	0.000%
2026-07-27	55.400	57.800	58.120	55.000	3.150	5.764%	334.53万	0.00亿	0.000%
2026-07-24	56.260	54.650	56.780	54.510	-2.600	-4.541%	256.54万	0.00亿	0.000%
2026-07-23	55.120	57.250	57.800	54.480	2.510	4.585%	358.60万	0.00亿	0.000%
2026-07-22	56.770	54.740	57.280	54.410	-1.860	-3.286%	321.26万	0.00亿	0.000%
2026-07-21	53.720	56.600	56.870	52.240	3.090	5.775%	450.72万	0.00亿	0.000%
2026-07-20	56.060	53.510	57.460	52.360	-2.300	-4.121%	439.49万	0.00亿	0.000%
2026-07-17	60.500	55.810	61.540	55.800	-3.340	-5.647%	417.65万	0.00亿	0.000%
2026-07-16	61.370	59.150	62.000	58.500	-1.860	-3.049%	228.24万	0.00亿	0.000%
2026-07-15	61.700	61.010	62.770	60.800	-1.380	-2.212%	246.69万	0.00亿	0.000%
2026-07-14	61.810	62.390	62.390	59.780	0.840	1.365%	240.73万	0.00亿	0.000%
2026-07-13	66.220	61.550	66.510	61.340	-4.380	-6.643%	365.86万	0.00亿	0.000%
2026-07-10	68.680	65.930	69.690	65.930	-2.500	-3.653%	339.25万	0.00亿	0.000%
2026-07-09	68.930	68.430	69.990	64.220	-0.370	-0.538%	435.49万	0.00亿	0.000%
2026-07-08	72.520	68.800	73.590	68.800	-4.580	-6.241%	332.20万	0.00亿	0.000%
2026-07-07	76.360	73.380	77.130	73.200	-2.260	-2.988%	269.99万	0.00亿	0.000%
2026-07-06	77.200	75.640	78.830	75.300	-1.300	-1.690%	240.35万	0.00亿	0.000%
2026-07-03	79.390	76.940	80.900	76.650	-2.540	-3.196%	325.90万	0.00亿	0.000%
2026-07-02	78.490	79.480	82.180	77.900	-0.420	-0.526%	340.20万	0.00亿	0.000%
2026-07-01	80.390	79.900	82.200	76.800	-0.490	-0.610%	438.33万	0.00亿	0.000%
2026-06-30	73.890	80.390	80.390	73.720	6.680	9.063%	420.30万	0.00亿	0.000%
2026-06-29	72.510	73.710	74.490	71.050	0.210	0.286%	333.74万	0.00亿	0.000%
2026-06-26	79.470	73.500	79.760	73.100	-4.480	-5.745%	409.98万	0.00亿	0.000%
2026-06-25	80.860	77.980	81.400	77.750	-3.350	-4.119%	404.12万	0.00亿	0.000%
2026-06-24	81.030	81.330	82.060	79.330	-0.070	-0.086%	312.73万	0.00亿	0.000%
2026-06-23	83.700	81.400	83.700	80.710	-2.600	-3.095%	321.80万	0.00亿	0.000%
2026-06-22	82.410	84.000	84.180	80.100	1.100	1.327%	466.18万	0.00亿	0.000%
2026-06-18	83.880	82.900	83.960	81.810	-0.370	-0.444%	271.65万	0.00亿	0.000%
2026-06-17	82.000	83.270	84.180	81.380	-0.060	-0.072%	375.73万	0.00亿	0.000%
2026-06-16	81.270	83.330	84.700	79.690	3.110	3.877%	529.95万	0.00亿	0.000%
2026-06-15	78.910	80.220	80.250	78.200	1.400	1.776%	363.70万	0.00亿	0.000%
2026-06-12	76.110	78.820	81.460	75.370	4.290	5.756%	521.33万	0.00亿	0.000%
2026-06-11	74.440	74.530	76.060	73.050	-0.470	-0.627%	208.83万	0.00亿	0.000%
2026-06-10	76.500	75.000	78.280	73.830	-2.000	-2.597%	229.99万	0.00亿	0.000%
2026-06-09	77.110	77.000	77.700	75.210	1.480	1.960%	231.03万	0.00亿	0.000%
2026-06-08	79.150	75.520	79.500	74.510	-4.510	-5.635%	310.11万	0.00亿	0.000%
2026-06-05	80.490	80.030	82.610	77.110	0.050	0.063%	305.43万	0.00亿	0.000%
2026-06-04	81.390	79.980	81.990	79.500	-1.910	-2.332%	228.33万	0.00亿	0.000%
2026-06-03	82.300	81.890	84.000	80.820	0.140	0.171%	252.89万	0.00亿	0.000%
2026-06-02	83.250	81.750	83.880	79.810	-1.320	-1.589%	292.76万	0.00亿	0.000%
2026-06-01	84.400	83.070	85.210	83.010	-0.310	-0.372%	302.89万	0.00亿	0.000%
2026-05-29	89.030	83.380	89.690	82.510	-5.280	-5.955%	492.01万	0.00亿	0.000%
2026-05-28	88.090	88.660	89.580	86.180	0.910	1.037%	315.88万	0.00亿	0.000%
2026-05-27	90.930	87.750	92.850	86.500	-2.110	-2.348%	353.72万	0.00亿	0.000%
2026-05-26	91.770	89.860	93.130	88.310	-2.010	-2.188%	324.70万	0.00亿	0.000%
2026-05-25	94.270	91.870	94.550	89.830	-2.210	-2.349%	324.98万	0.00亿	0.000%
2026-05-22	94.670	94.080	94.960	90.800	1.110	1.194%	413.30万	0.00亿	0.000%
2026-05-21	99.000	92.970	100.840	92.820	-6.300	-6.346%	467.23万	0.00亿	0.000%
2026-05-20	96.370	99.270	100.670	95.410	1.390	1.420%	432.09万	0.00亿	0.000%
2026-05-19	97.790	97.880	97.880	93.900	-0.210	-0.214%	296.02万	0.00亿	0.000%
2026-05-18	96.720	98.090	101.300	96.720	0.290	0.297%	319.61万	0.00亿	0.000%
2026-05-15	99.300	97.800	100.600	95.900	-1.550	-1.560%	347.77万	0.00亿	0.000%
2026-05-14	102.310	99.350	103.110	97.910	-2.750	-2.693%	414.31万	0.00亿	0.000%
2026-05-13	100.510	102.100	102.790	99.800	-0.580	-0.565%	367.50万	0.00亿	0.000%
2026-05-12	103.190	102.680	103.310	99.300	0.280	0.273%	453.58万	0.00亿	0.000%
2026-05-11	100.460	102.400	104.530	97.800	1.940	1.931%	588.45万	0.00亿	0.000%
2026-05-08	101.800	100.460	105.780	99.630	-3.000	-2.900%	512.36万	0.00亿	0.000%
2026-05-07	103.810	103.460	106.570	102.090	0.660	0.642%	666.26万	0.00亿	0.000%
2026-05-06	106.540	102.800	106.540	97.550	0.430	0.420%	1,174.68万	0.00亿	0.000%
2026-04-30	98.800	102.370	102.370	95.610	17.260	20.280%	705.72万	0.00亿	0.000%
2026-04-29	79.880	85.110	85.380	79.630	4.140	5.113%	455.54万	0.00亿	0.000%
2026-04-28	83.930	80.970	84.300	80.410	-3.340	-3.962%	316.29万	0.00亿	0.000%
2026-04-27	82.310	84.310	85.380	81.930	0.000	0.000%	301.34万	0.00亿	0.000%
2026-04-24	85.300	84.310	86.040	81.310	-0.950	-1.114%	388.15万	0.00亿	0.000%
2026-04-23	89.900	85.260	90.200	84.380	-4.950	-5.487%	443.75万	0.00亿	0.000%
2026-04-22	89.400	90.210	91.380	88.100	0.530	0.591%	358.47万	0.00亿	0.000%
2026-04-21	88.780	89.680	91.250	87.300	0.780	0.877%	444.45万	0.00亿	0.000%
2026-04-20	87.190	88.900	91.770	86.870	1.060	1.207%	581.60万	0.00亿	0.000%
2026-04-17	81.200	87.840	90.460	80.810	6.530	8.031%	573.89万	0.00亿	0.000%
2026-04-16	80.210	81.310	82.720	79.460	2.270	2.872%	481.96万	0.00亿	0.000%
2026-04-15	80.400	79.040	81.040	78.300	-1.220	-1.520%	324.81万	0.00亿	0.000%
2026-04-14	77.460	80.260	81.600	75.990	3.840	5.025%	381.36万	0.00亿	0.000%
2026-04-13	78.350	76.420	78.660	75.510	-2.550	-3.229%	443.93万	0.00亿	0.000%
2026-04-10	77.910	78.970	81.590	77.800	1.790	2.319%	410.69万	0.00亿	0.000%
2026-04-09	75.400	77.180	79.310	75.100	0.680	0.889%	370.61万	0.00亿	0.000%
2026-04-08	75.800	76.500	78.020	75.430	3.290	4.494%	246.36万	0.00亿	0.000%
2026-04-07	72.170	73.210	76.010	71.900	0.000	0.000%	255.08万	0.00亿	0.000%
2026-04-03	72.210	72.400	73.120	71.010	0.000	0.000%	148.91万	0.00亿	0.000%
2026-04-02	73.600	72.100	74.230	71.460	0.000	0.000%	165.62万	0.00亿	0.000%
2026-04-01	73.300	73.310	74.150	72.300	0.000	0.000%	178.40万	0.00亿	0.000%