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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.98 | 17.08 | 16.68 | 16.91 | -0.94% | 0.72 | 3.27% |
| 2025-05-26 | 16.79 | 17.23 | 16.76 | 17.07 | +1.60% | 0.93 | 4.17% |
| 2025-05-23 | 17.32 | 17.36 | 16.71 | 16.80 | -1.29% | 1.28 | 5.77% |
| 2025-05-22 | 17.56 | 17.64 | 17.00 | 17.02 | -3.34% | 1.57 | 6.95% |
| 2025-05-21 | 17.99 | 18.20 | 17.56 | 17.61 | -2.70% | 2.62 | 11.28% |
| 2025-05-20 | 17.31 | 19.03 | 17.02 | 18.10 | +4.61% | 4.21 | 17.78% |
| 2025-05-19 | 16.91 | 17.57 | 16.70 | 17.30 | +2.30% | 1.94 | 8.65% |
| 2025-05-16 | 16.54 | 17.01 | 16.37 | 16.91 | +2.05% | 0.92 | 4.18% |
| 2025-05-15 | 16.62 | 16.74 | 16.36 | 16.57 | -0.36% | 0.62 | 2.85% |
| 2025-05-14 | 16.92 | 16.99 | 16.54 | 16.63 | -1.77% | 1.11 | 5.09% |
| 2025-05-13 | 17.10 | 17.26 | 16.83 | 16.93 | -0.12% | 0.84 | 3.79% |
| 2025-05-12 | 16.91 | 17.06 | 16.80 | 16.95 | +0.12% | 0.81 | 3.68% |
| 2025-05-09 | 17.04 | 17.22 | 16.80 | 16.93 | -1.16% | 1.08 | 4.87% |
| 2025-05-08 | 16.76 | 17.26 | 16.71 | 17.13 | +2.51% | 1.58 | 7.10% |
| 2025-05-07 | 16.70 | 16.91 | 16.46 | 16.71 | +1.21% | 1.54 | 7.07% |
| 2025-05-06 | 16.03 | 16.54 | 16.03 | 16.51 | +3.89% | 1.21 | 5.67% |