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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.00 | 20.66 | 19.73 | 20.42 | +2.10% | 2.03 | 7.65% |
| 2025-08-19 | 19.86 | 20.19 | 19.70 | 20.00 | +0.70% | 1.21 | 4.67% |
| 2025-08-18 | 19.97 | 20.11 | 19.81 | 19.86 | +0.25% | 1.18 | 4.55% |
| 2025-08-15 | 19.45 | 19.90 | 19.29 | 19.81 | +2.75% | 1.33 | 5.20% |
| 2025-08-14 | 20.06 | 20.15 | 19.24 | 19.28 | -3.89% | 1.76 | 6.90% |
| 2025-08-13 | 20.35 | 20.90 | 19.90 | 20.06 | -0.40% | 1.69 | 6.44% |
| 2025-08-12 | 20.45 | 20.54 | 20.06 | 20.14 | -2.33% | 1.54 | 5.84% |
| 2025-08-11 | 20.04 | 20.80 | 19.95 | 20.62 | +3.10% | 2.93 | 11.01% |
| 2025-08-08 | 20.14 | 20.28 | 19.89 | 20.00 | -0.89% | 1.75 | 6.74% |
| 2025-08-07 | 20.25 | 20.64 | 20.03 | 20.18 | -0.54% | 3.16 | 11.96% |
| 2025-08-06 | 21.08 | 21.30 | 20.20 | 20.29 | -3.75% | 5.03 | 18.84% |
| 2025-08-05 | 19.51 | 21.08 | 19.16 | 21.08 | +10.02% | 2.78 | 10.65% |
| 2025-08-04 | 18.66 | 19.27 | 18.59 | 19.16 | +1.86% | 0.96 | 3.86% |
| 2025-08-01 | 18.59 | 18.96 | 18.47 | 18.81 | +0.97% | 0.88 | 3.62% |
| 2025-07-31 | 18.72 | 19.18 | 18.55 | 18.63 | -0.96% | 0.98 | 4.01% |
| 2025-07-30 | 19.20 | 19.33 | 18.69 | 18.81 | -2.03% | 1.09 | 4.41% |
| 2025-07-29 | 18.95 | 19.42 | 18.84 | 19.20 | +1.05% | 1.88 | 7.52% |
| 2025-07-28 | 18.38 | 19.99 | 18.38 | 19.00 | +3.94% | 2.32 | 9.44% |
| 2025-07-25 | 17.97 | 18.36 | 17.90 | 18.28 | +1.73% | 1.07 | 4.55% |
| 2025-07-24 | 17.54 | 18.08 | 17.54 | 17.97 | +2.04% | 0.79 | 3.41% |