先锋电子 sz.002767
19.20
-1.54%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.51 | 20.09 | 19.09 | 19.20 | -1.54% | 0.56 | 2.21% |
| 2026-05-22 | 19.12 | 19.52 | 18.90 | 19.50 | +2.25% | 0.63 | 2.53% |
| 2026-05-21 | 19.28 | 19.65 | 18.96 | 19.07 | -1.09% | 0.72 | 2.86% |
| 2026-05-20 | 19.70 | 19.73 | 19.13 | 19.28 | -2.23% | 0.49 | 1.94% |
| 2026-05-19 | 20.01 | 20.11 | 19.43 | 19.72 | -1.45% | 0.51 | 1.98% |
| 2026-05-18 | 19.90 | 20.18 | 19.62 | 20.01 | +0.50% | 0.35 | 1.36% |
| 2026-05-15 | 20.05 | 20.24 | 19.78 | 19.91 | -0.70% | 0.39 | 1.49% |
| 2026-05-14 | 20.39 | 20.40 | 19.85 | 20.05 | -1.43% | 0.50 | 1.90% |
| 2026-05-13 | 20.70 | 21.05 | 20.06 | 20.34 | -2.77% | 0.69 | 2.58% |
| 2026-05-12 | 21.16 | 21.31 | 20.84 | 20.92 | -1.13% | 0.48 | 1.75% |
| 2026-05-11 | 21.14 | 21.38 | 20.88 | 21.16 | +0.24% | 0.50 | 1.81% |
| 2026-05-08 | 20.98 | 21.20 | 20.60 | 21.11 | +1.05% | 0.49 | 1.81% |
| 2026-05-07 | 20.69 | 21.09 | 20.69 | 20.89 | +1.56% | 0.49 | 1.80% |
| 2026-05-06 | 20.56 | 21.33 | 20.44 | 20.57 | -0.72% | 0.74 | 2.75% |
| 2026-04-30 | 20.37 | 20.72 | 20.15 | 20.72 | +1.67% | 0.45 | 1.68% |
| 2026-04-29 | 20.10 | 20.60 | 20.01 | 20.38 | +0.89% | 0.46 | 1.74% |
| 2026-04-28 | 20.58 | 20.80 | 20.06 | 20.20 | -2.70% | 0.57 | 2.15% |
| 2026-04-27 | 19.93 | 20.76 | 19.79 | 20.76 | +3.80% | 0.90 | 3.41% |
| 2026-04-24 | 20.78 | 20.83 | 19.33 | 20.00 | -6.01% | 1.39 | 5.36% |
| 2026-04-23 | 21.60 | 21.66 | 20.95 | 21.28 | -1.48% | 0.71 | 2.56% |