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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.22 | 20.84 | 19.73 | 20.80 | +5.42% | 0.73 | 2.76% |
| 2026-03-23 | 20.42 | 20.74 | 19.39 | 19.73 | -5.42% | 0.75 | 2.89% |
| 2026-03-20 | 21.95 | 21.96 | 20.85 | 20.86 | -4.09% | 0.69 | 2.48% |
| 2026-03-19 | 22.20 | 22.36 | 21.68 | 21.75 | -2.90% | 0.53 | 1.84% |
| 2026-03-18 | 22.30 | 22.52 | 21.90 | 22.40 | +1.22% | 0.73 | 2.52% |
| 2026-03-17 | 22.73 | 23.01 | 22.04 | 22.13 | -2.64% | 0.88 | 3.01% |
| 2026-03-16 | 23.70 | 23.80 | 22.53 | 22.73 | -3.85% | 1.54 | 5.14% |
| 2026-03-13 | 22.53 | 24.21 | 22.45 | 23.64 | +4.97% | 1.92 | 6.30% |
| 2026-03-12 | 22.99 | 22.99 | 22.27 | 22.52 | -1.57% | 0.57 | 1.95% |
| 2026-03-11 | 23.28 | 23.67 | 22.80 | 22.88 | -1.72% | 0.53 | 1.75% |
| 2026-03-10 | 22.58 | 23.33 | 22.58 | 23.28 | +3.74% | 0.73 | 2.43% |
| 2026-03-09 | 22.67 | 22.74 | 22.16 | 22.44 | -2.48% | 0.62 | 2.12% |
| 2026-03-06 | 22.35 | 23.08 | 22.30 | 23.01 | +2.09% | 0.49 | 1.64% |
| 2026-03-05 | 22.50 | 22.90 | 22.34 | 22.54 | +1.85% | 0.62 | 2.10% |
| 2026-03-04 | 21.99 | 22.31 | 21.78 | 22.13 | -0.23% | 0.66 | 2.30% |
| 2026-03-03 | 23.02 | 23.30 | 22.10 | 22.18 | -3.61% | 0.85 | 2.88% |
| 2026-03-02 | 23.57 | 23.93 | 22.96 | 23.01 | -3.88% | 0.98 | 3.23% |
| 2026-02-27 | 23.66 | 23.95 | 23.41 | 23.94 | +0.76% | 0.59 | 1.90% |
| 2026-02-26 | 23.74 | 24.12 | 23.58 | 23.76 | +0.08% | 0.82 | 2.64% |
| 2026-02-25 | 24.56 | 24.67 | 23.67 | 23.74 | -3.30% | 1.31 | 4.19% |