先锋精科（688605）历史行情

以下为先锋精科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
2026-10-08	80.000	76.780	81.300	76.300	-3.130	-3.917%	265.18万	2.08亿	2.447%
2026-10-07	84.300	79.910	84.300	78.110	-3.620	-4.334%	384.84万	3.10亿	3.552%
2026-10-06	84.300	79.910	84.300	78.110	-3.620	-4.334%	384.84万	3.10亿	3.552%
2026-10-05	84.300	79.910	84.300	78.110	-3.620	-4.334%	384.84万	3.10亿	3.552%
2026-10-02	84.300	79.910	84.300	78.110	-3.620	-4.334%	384.84万	3.10亿	3.552%
2026-10-01	84.300	79.910	84.300	78.110	-3.620	-4.334%	384.84万	3.10亿	3.552%
2026-09-30	84.300	79.910	84.300	78.110	-3.620	-4.334%	384.84万	0.00亿	0.000%
2026-09-29	81.660	83.530	84.970	81.660	0.440	0.530%	259.87万	0.00亿	0.000%
2026-09-28	85.590	83.090	88.580	81.960	-3.500	-4.042%	447.62万	0.00亿	0.000%
2026-09-27	86.020	86.590	89.800	85.300	0.080	0.092%	352.66万	3.09亿	3.255%
2026-09-24	86.020	86.590	89.800	85.300	0.080	0.092%	352.66万	0.00亿	0.000%
2026-09-23	85.850	86.510	87.680	85.450	0.960	1.122%	260.18万	0.00亿	0.000%
2026-09-22	89.510	85.550	90.270	85.030	-2.610	-2.961%	420.14万	0.00亿	0.000%
2026-09-21	90.000	88.160	90.000	87.180	-1.900	-2.110%	369.93万	0.00亿	0.000%
2026-09-18	89.000	90.060	91.500	86.500	3.010	3.458%	575.54万	0.00亿	0.000%
2026-09-17	87.000	87.050	88.360	84.870	-0.060	-0.069%	439.14万	0.00亿	0.000%
2026-09-16	81.650	87.110	88.030	81.020	4.900	5.960%	573.89万	0.00亿	0.000%
2026-09-15	79.560	82.210	85.550	78.990	2.040	2.545%	522.08万	0.00亿	0.000%
2026-09-14	78.000	80.170	82.000	77.100	1.040	1.314%	489.09万	0.00亿	0.000%
2026-09-11	80.700	79.130	81.500	76.890	-2.810	-3.429%	476.57万	0.00亿	0.000%
2026-09-10	79.030	81.940	84.960	77.800	2.860	3.617%	724.69万	0.00亿	0.000%
2026-09-09	74.110	79.080	80.500	73.990	5.790	7.900%	875.62万	0.00亿	0.000%
2026-09-08	72.000	73.290	73.460	71.080	0.570	0.784%	309.94万	0.00亿	0.000%
2026-09-07	71.990	72.720	73.330	70.580	2.670	3.812%	342.12万	0.00亿	0.000%
2026-09-04	73.880	70.050	74.810	69.400	-3.180	-4.342%	423.26万	0.00亿	0.000%
2026-09-03	74.030	73.230	74.770	72.010	0.030	0.041%	376.12万	0.00亿	0.000%
2026-09-02	72.750	73.200	75.990	70.840	-0.960	-1.294%	596.95万	0.00亿	0.000%
2026-09-01	72.130	74.160	76.170	70.930	2.880	4.040%	775.17万	0.00亿	0.000%
2026-08-31	70.020	71.280	71.750	68.740	-0.240	-0.336%	402.26万	0.00亿	0.000%
2026-08-28	72.720	71.520	74.280	71.450	-1.130	-1.555%	329.10万	0.00亿	0.000%
2026-08-27	70.010	72.650	73.350	69.220	2.590	3.697%	347.02万	0.00亿	0.000%
2026-08-26	69.890	70.060	70.880	67.810	0.460	0.661%	329.64万	0.00亿	0.000%
2026-08-25	70.030	69.600	71.200	67.480	-1.900	-2.657%	382.64万	0.00亿	0.000%
2026-08-24	72.050	71.500	72.350	69.000	-0.100	-0.140%	397.07万	0.00亿	0.000%
2026-08-21	72.020	71.600	73.200	70.490	-1.100	-1.513%	344.13万	0.00亿	0.000%
2026-08-20	75.520	72.700	76.140	71.820	-1.820	-2.442%	445.07万	0.00亿	0.000%
2026-08-19	77.500	74.520	79.980	73.800	-6.230	-7.715%	573.05万	0.00亿	0.000%
2026-08-18	80.790	80.750	81.200	78.330	0.340	0.423%	431.05万	0.00亿	0.000%
2026-08-17	78.150	80.410	80.500	77.450	2.310	2.958%	447.58万	0.00亿	0.000%
2026-08-14	77.990	78.100	78.980	76.000	1.100	1.429%	353.80万	0.00亿	0.000%
2026-08-13	80.990	77.000	81.270	76.670	-2.680	-3.363%	559.25万	0.00亿	0.000%
2026-08-12	77.970	79.680	81.600	77.580	2.460	3.186%	454.44万	0.00亿	0.000%
2026-08-11	77.240	77.220	80.400	76.300	-1.240	-1.580%	427.10万	0.00亿	0.000%
2026-08-10	75.450	78.460	78.870	75.200	2.560	3.373%	608.88万	0.00亿	0.000%
2026-08-07	74.740	75.900	76.760	73.100	1.200	1.606%	613.15万	0.00亿	0.000%
2026-08-06	69.000	74.700	75.200	68.800	2.370	3.277%	802.16万	0.00亿	0.000%
2026-08-05	67.200	72.330	72.690	67.200	5.130	7.634%	822.81万	0.00亿	0.000%
2026-08-04	66.100	67.200	67.510	65.080	2.950	4.591%	703.61万	0.00亿	0.000%
2026-08-03	66.370	64.250	67.040	64.020	-2.960	-4.404%	549.81万	0.00亿	0.000%
2026-07-31	66.280	67.210	71.380	65.500	6.010	9.820%	882.12万	0.00亿	0.000%
2026-07-30	65.980	61.200	66.310	61.200	-5.490	-8.232%	642.25万	0.00亿	0.000%
2026-07-29	68.000	66.690	68.980	62.110	-1.490	-2.185%	870.28万	0.00亿	0.000%
2026-07-28	72.940	68.180	74.500	67.650	-4.270	-5.894%	640.28万	0.00亿	0.000%
2026-07-27	70.000	72.450	73.970	68.270	1.650	2.331%	538.05万	0.00亿	0.000%
2026-07-24	68.990	70.800	72.700	68.010	0.710	1.013%	541.19万	0.00亿	0.000%
2026-07-23	74.990	70.090	75.430	69.700	-4.180	-5.628%	571.55万	0.00亿	0.000%
2026-07-22	75.000	74.270	77.800	73.200	-3.430	-4.414%	947.62万	0.00亿	0.000%
2026-07-21	67.500	77.700	77.890	62.000	10.690	15.953%	1,242.72万	0.00亿	0.000%
2026-07-20	76.720	67.010	76.900	64.640	-6.750	-9.151%	1,038.40万	0.00亿	0.000%
2026-07-17	80.800	73.760	81.490	72.880	-7.440	-9.163%	909.21万	0.00亿	0.000%
2026-07-16	87.210	81.200	89.340	80.820	-7.800	-8.764%	741.85万	0.00亿	0.000%
2026-07-15	97.340	89.000	98.700	88.670	-6.800	-7.098%	662.79万	0.00亿	0.000%
2026-07-14	97.050	95.800	99.660	90.600	-1.510	-1.552%	877.43万	0.00亿	0.000%
2026-07-13	99.620	97.310	104.580	96.850	-4.540	-4.458%	931.09万	0.00亿	0.000%
2026-07-10	123.000	101.850	130.000	101.850	-15.050	-12.874%	1,536.16万	0.00亿	0.000%
2026-07-09	113.950	116.900	118.750	107.900	3.430	3.023%	1,149.89万	0.00亿	0.000%
2026-07-08	113.800	113.470	117.890	106.280	0.420	0.372%	1,023.34万	0.00亿	0.000%
2026-07-07	97.970	113.050	115.850	94.090	14.930	15.216%	1,284.72万	0.00亿	0.000%
2026-07-06	100.170	98.120	102.820	91.610	-1.880	-1.880%	1,103.96万	0.00亿	0.000%
2026-07-03	95.800	100.000	108.000	95.800	2.330	2.386%	1,394.86万	0.00亿	0.000%
2026-07-02	98.230	97.670	111.680	96.900	-5.860	-5.660%	1,250.87万	0.00亿	0.000%
2026-07-01	103.990	103.530	112.880	101.600	-0.490	-0.471%	1,230.99万	0.00亿	0.000%
2026-06-30	103.110	104.020	105.000	98.020	-0.130	-0.125%	1,062.41万	0.00亿	0.000%
2026-06-29	100.440	104.150	104.880	93.000	5.150	5.202%	1,226.57万	0.00亿	0.000%
2026-06-26	91.340	99.000	101.000	90.610	6.530	7.062%	986.53万	0.00亿	0.000%
2026-06-25	92.000	92.470	95.200	89.550	1.830	2.019%	744.31万	0.00亿	0.000%
2026-06-24	85.990	90.640	92.990	84.600	3.790	4.364%	773.91万	0.00亿	0.000%
2026-06-23	85.080	86.850	88.700	83.470	1.600	1.877%	516.02万	0.00亿	0.000%
2026-06-22	88.900	85.250	88.900	83.240	-1.680	-1.933%	573.49万	0.00亿	0.000%
2026-06-18	87.610	86.930	89.470	85.920	-1.560	-1.763%	658.65万	0.00亿	0.000%
2026-06-17	83.000	88.490	88.560	82.580	3.790	4.475%	788.92万	0.00亿	0.000%
2026-06-16	83.600	84.700	85.640	82.020	0.700	0.833%	716.63万	0.00亿	0.000%
2026-06-15	83.070	84.000	85.500	80.890	0.100	0.119%	872.22万	0.00亿	0.000%
2026-06-12	87.000	83.900	88.880	81.880	1.130	1.365%	1,313.82万	0.00亿	0.000%
2026-06-11	77.390	82.770	83.800	77.390	5.730	7.438%	854.37万	0.00亿	0.000%
2026-06-10	76.800	77.040	80.130	76.000	-0.800	-1.028%	625.28万	0.00亿	0.000%
2026-06-09	71.310	77.840	78.490	70.550	7.920	11.327%	920.80万	0.00亿	0.000%
2026-06-08	71.000	69.920	72.880	68.380	-4.280	-5.768%	550.57万	0.00亿	0.000%
2026-06-05	71.690	74.200	77.800	70.400	1.870	2.585%	831.20万	0.00亿	0.000%
2026-06-04	67.960	72.330	73.660	67.280	3.870	5.653%	759.53万	0.00亿	0.000%
2026-06-03	66.580	68.460	71.330	65.910	2.560	3.885%	564.71万	0.00亿	0.000%
2026-06-02	67.000	65.900	67.500	64.300	-1.020	-1.524%	422.36万	0.00亿	0.000%
2026-06-01	68.940	66.920	69.700	66.220	-0.880	-1.298%	503.69万	0.00亿	0.000%
2026-05-29	72.490	67.800	72.800	66.970	-4.740	-6.534%	601.24万	0.00亿	0.000%
2026-05-28	70.430	72.540	73.550	69.900	1.750	2.472%	521.83万	0.00亿	0.000%
2026-05-27	74.770	70.790	76.780	70.200	-5.060	-6.671%	905.76万	0.00亿	0.000%
2026-05-26	79.350	75.850	79.350	73.900	-3.780	-4.747%	821.34万	0.00亿	0.000%
2026-05-25	79.080	79.630	81.690	76.120	-0.620	-0.773%	1,029.21万	0.00亿	0.000%
2026-05-22	77.900	80.250	80.650	75.460	3.450	4.492%	986.35万	0.00亿	0.000%
2026-05-21	83.560	76.800	84.500	76.300	-7.590	-8.994%	1,318.18万	0.00亿	0.000%
2026-05-20	82.200	84.390	85.780	80.400	3.110	3.826%	1,090.89万	0.00亿	0.000%
2026-05-19	74.950	81.280	81.780	74.410	4.370	5.682%	1,159.44万	0.00亿	0.000%
2026-05-18	79.000	76.910	81.100	75.400	-0.750	-0.966%	1,197.56万	0.00亿	0.000%
2026-05-15	73.110	77.660	80.510	71.780	4.790	6.573%	1,568.49万	0.00亿	0.000%
2026-05-14	72.150	72.870	75.260	68.750	1.660	2.331%	1,119.64万	0.00亿	0.000%
2026-05-13	69.400	71.210	72.880	68.560	0.810	1.151%	638.26万	0.00亿	0.000%
2026-05-12	69.100	70.400	72.030	67.450	0.930	1.339%	555.83万	0.00亿	0.000%
2026-05-11	68.890	69.470	70.400	67.910	1.570	2.312%	543.04万	0.00亿	0.000%
2026-05-08	66.980	67.900	68.580	65.990	0.420	0.622%	474.95万	0.00亿	0.000%
2026-05-07	67.200	67.480	67.890	66.080	0.410	0.611%	348.64万	0.00亿	0.000%
2026-05-06	67.400	67.070	68.860	66.720	0.500	0.751%	505.35万	0.00亿	0.000%
2026-04-30	64.790	66.570	67.280	64.080	1.790	2.763%	552.39万	0.00亿	0.000%
2026-04-29	64.910	64.780	65.400	62.370	-0.700	-1.069%	374.85万	0.00亿	0.000%
2026-04-28	66.560	65.480	68.460	65.120	-1.870	-2.777%	396.59万	0.00亿	0.000%
2026-04-27	65.400	67.350	69.060	64.860	2.690	4.160%	517.73万	0.00亿	0.000%
2026-04-24	64.260	64.660	66.230	64.260	0.150	0.233%	331.65万	0.00亿	0.000%
2026-04-23	65.700	64.510	67.060	63.910	-1.820	-2.744%	333.07万	0.00亿	0.000%
2026-04-22	65.000	66.330	66.700	64.420	1.330	2.046%	399.86万	0.00亿	0.000%
2026-04-21	65.370	65.000	65.480	63.800	-0.360	-0.551%	275.78万	0.00亿	0.000%
2026-04-20	64.510	65.360	65.850	64.120	0.590	0.911%	309.68万	0.00亿	0.000%
2026-04-17	64.580	64.770	65.860	63.800	0.270	0.419%	291.22万	0.00亿	0.000%
2026-04-16	64.900	64.500	65.230	63.900	0.670	1.050%	231.93万	0.00亿	0.000%
2026-04-15	64.160	63.830	65.030	63.700	-0.300	-0.468%	293.15万	0.00亿	0.000%
2026-04-14	62.860	64.130	65.010	62.300	2.490	4.040%	423.15万	0.00亿	0.000%
2026-04-13	61.790	61.640	62.150	61.320	-0.660	-1.059%	212.29万	0.00亿	0.000%
2026-04-10	63.200	62.300	63.700	62.170	0.000	0.000%	318.94万	0.00亿	0.000%
2026-04-09	63.200	62.430	64.160	62.260	0.000	0.000%	284.45万	0.00亿	0.000%
2026-04-08	63.200	64.000	64.010	62.510	0.000	0.000%	369.06万	0.00亿	0.000%
2026-04-07	60.550	61.140	61.770	60.550	0.000	0.000%	191.26万	0.00亿	0.000%
2026-04-03	59.900	60.500	61.500	59.190	0.000	0.000%	221.43万	0.00亿	0.000%
2026-04-02	61.500	59.820	63.150	59.580	0.000	0.000%	257.18万	0.00亿	0.000%
2026-04-01	61.900	61.860	62.270	60.900	0.000	0.000%	274.88万	0.00亿	0.000%