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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.85 | 21.92 | 21.53 | 21.60 | -1.82% | 0.47 | 1.67% |
| 2026-04-21 | 21.94 | 22.09 | 21.75 | 22.00 | +0.23% | 0.50 | 1.74% |
| 2026-04-20 | 21.98 | 22.10 | 21.71 | 21.95 | -0.14% | 0.92 | 3.22% |
| 2026-04-17 | 21.59 | 22.89 | 21.42 | 21.98 | +1.38% | 1.75 | 6.08% |
| 2026-04-16 | 21.31 | 21.68 | 21.14 | 21.68 | +1.78% | 0.41 | 1.47% |
| 2026-04-15 | 21.74 | 21.76 | 21.21 | 21.30 | -1.30% | 0.53 | 1.90% |
| 2026-04-14 | 21.60 | 21.66 | 21.40 | 21.58 | +0.61% | 0.49 | 1.75% |
| 2026-04-13 | 21.50 | 21.57 | 21.22 | 21.45 | -0.23% | 0.37 | 1.32% |
| 2026-04-10 | 21.35 | 21.82 | 21.20 | 21.50 | +0.80% | 0.45 | 1.59% |
| 2026-04-09 | 21.35 | 21.43 | 21.10 | 21.33 | -0.56% | 0.43 | 1.57% |
| 2026-04-08 | 20.88 | 21.48 | 20.81 | 21.45 | +4.79% | 0.50 | 1.82% |
| 2026-04-07 | 20.08 | 20.69 | 20.00 | 20.47 | +1.99% | 0.34 | 1.26% |
| 2026-04-03 | 20.60 | 20.60 | 19.91 | 20.07 | -1.62% | 0.37 | 1.41% |
| 2026-04-02 | 20.99 | 21.22 | 20.25 | 20.40 | -2.76% | 0.48 | 1.78% |
| 2026-04-01 | 20.96 | 21.05 | 20.70 | 20.98 | +2.19% | 0.46 | 1.69% |
| 2026-03-31 | 20.67 | 21.11 | 20.53 | 20.53 | -0.92% | 0.40 | 1.49% |
| 2026-03-30 | 20.48 | 20.93 | 20.38 | 20.72 | -0.34% | 0.50 | 1.86% |
| 2026-03-27 | 20.39 | 20.97 | 20.16 | 20.79 | +1.81% | 0.41 | 1.53% |
| 2026-03-26 | 20.82 | 20.97 | 20.40 | 20.42 | -1.83% | 0.46 | 1.71% |
| 2026-03-25 | 20.91 | 21.22 | 20.72 | 20.80 | 0.00% | 0.53 | 1.93% |