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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.06 | 17.21 | 16.88 | 17.05 | +0.12% | 0.76 | 3.42% |
| 2025-06-24 | 16.56 | 17.05 | 16.46 | 17.03 | +3.08% | 1.07 | 4.89% |
| 2025-06-23 | 15.97 | 16.59 | 15.90 | 16.52 | +1.91% | 0.70 | 3.28% |
| 2025-06-20 | 16.55 | 16.76 | 16.18 | 16.21 | -2.40% | 0.89 | 4.16% |
| 2025-06-19 | 16.79 | 17.15 | 16.45 | 16.61 | -1.83% | 1.00 | 4.58% |
| 2025-06-18 | 16.94 | 17.33 | 16.87 | 16.92 | -1.11% | 1.16 | 5.21% |
| 2025-06-17 | 16.90 | 17.42 | 16.61 | 17.11 | +1.12% | 1.59 | 7.17% |
| 2025-06-16 | 16.56 | 16.99 | 16.53 | 16.92 | +1.19% | 0.72 | 3.26% |
| 2025-06-13 | 16.94 | 16.96 | 16.49 | 16.72 | -1.82% | 0.92 | 4.23% |
| 2025-06-12 | 16.67 | 17.26 | 16.56 | 17.03 | +1.91% | 1.54 | 6.96% |
| 2025-06-11 | 16.69 | 16.89 | 16.56 | 16.71 | -0.18% | 0.56 | 2.57% |
| 2025-06-10 | 17.08 | 17.21 | 16.42 | 16.74 | -1.24% | 0.73 | 3.34% |
| 2025-06-09 | 16.70 | 16.95 | 16.67 | 16.95 | +1.86% | 0.67 | 3.02% |
| 2025-06-06 | 16.61 | 16.68 | 16.38 | 16.64 | +0.12% | 0.53 | 2.46% |
| 2025-06-05 | 16.46 | 16.66 | 16.30 | 16.62 | +0.97% | 0.58 | 2.69% |
| 2025-06-04 | 16.37 | 16.60 | 16.35 | 16.46 | +0.67% | 0.50 | 2.35% |
| 2025-06-03 | 16.01 | 16.43 | 16.01 | 16.35 | +0.80% | 0.68 | 3.20% |
| 2025-05-30 | 17.06 | 17.06 | 16.14 | 16.22 | -4.80% | 1.33 | 6.20% |
| 2025-05-29 | 16.88 | 17.15 | 16.81 | 17.04 | +0.53% | 0.91 | 4.10% |
| 2025-05-28 | 16.94 | 17.14 | 16.83 | 16.95 | +0.24% | 0.82 | 3.70% |