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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.89 | 17.93 | 17.59 | 17.61 | -1.73% | 0.63 | 2.72% |
| 2025-07-22 | 18.15 | 18.25 | 17.85 | 17.92 | -1.21% | 0.58 | 2.46% |
| 2025-07-21 | 17.90 | 18.18 | 17.86 | 18.14 | +0.83% | 0.79 | 3.33% |
| 2025-07-18 | 17.91 | 17.99 | 17.70 | 17.99 | +0.45% | 0.58 | 2.50% |
| 2025-07-17 | 17.93 | 18.00 | 17.78 | 17.91 | +0.17% | 0.57 | 2.46% |
| 2025-07-16 | 18.03 | 18.20 | 17.80 | 17.88 | -0.67% | 0.99 | 4.21% |
| 2025-07-15 | 18.34 | 18.49 | 17.90 | 18.00 | -2.60% | 1.12 | 4.74% |
| 2025-07-14 | 18.35 | 18.69 | 18.18 | 18.48 | +1.65% | 1.15 | 4.77% |
| 2025-07-11 | 18.08 | 18.24 | 17.99 | 18.18 | -0.16% | 0.97 | 4.10% |
| 2025-07-10 | 17.69 | 18.29 | 17.50 | 18.21 | +3.29% | 1.98 | 8.43% |
| 2025-07-09 | 17.64 | 17.81 | 17.51 | 17.63 | +0.57% | 0.77 | 3.33% |
| 2025-07-08 | 17.60 | 17.60 | 17.42 | 17.53 | -0.06% | 0.54 | 2.37% |
| 2025-07-07 | 17.50 | 17.56 | 17.34 | 17.54 | +0.29% | 0.50 | 2.19% |
| 2025-07-04 | 17.76 | 18.00 | 17.46 | 17.49 | -2.29% | 1.26 | 5.47% |
| 2025-07-03 | 17.89 | 18.16 | 17.86 | 17.90 | -0.83% | 1.16 | 4.93% |
| 2025-07-02 | 17.84 | 18.56 | 17.58 | 18.05 | +1.06% | 1.99 | 8.46% |
| 2025-07-01 | 17.85 | 17.86 | 17.48 | 17.86 | +0.11% | 1.08 | 4.66% |
| 2025-06-30 | 17.29 | 18.25 | 17.25 | 17.84 | +3.23% | 1.89 | 8.13% |
| 2025-06-27 | 17.26 | 17.38 | 17.08 | 17.28 | +0.70% | 0.70 | 3.12% |
| 2025-06-26 | 17.04 | 17.35 | 16.98 | 17.16 | +0.64% | 0.97 | 4.35% |