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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.42 | 24.80 | 24.33 | 24.55 | +0.70% | 1.00 | 3.12% |
| 2026-02-13 | 24.00 | 24.72 | 23.92 | 24.38 | +1.16% | 0.92 | 2.91% |
| 2026-02-12 | 24.36 | 24.36 | 23.91 | 24.10 | -0.37% | 0.65 | 2.05% |
| 2026-02-11 | 24.15 | 24.38 | 24.13 | 24.19 | -0.29% | 0.50 | 1.58% |
| 2026-02-10 | 24.43 | 24.54 | 24.15 | 24.26 | -0.57% | 0.71 | 2.24% |
| 2026-02-09 | 24.32 | 24.47 | 24.02 | 24.40 | +1.16% | 0.97 | 3.07% |
| 2026-02-06 | 23.72 | 24.52 | 23.57 | 24.12 | +0.71% | 1.15 | 3.64% |
| 2026-02-05 | 23.90 | 24.45 | 23.86 | 23.95 | -0.66% | 0.59 | 1.88% |
| 2026-02-04 | 24.02 | 24.57 | 23.96 | 24.11 | -0.58% | 0.96 | 3.05% |
| 2026-02-03 | 23.56 | 24.28 | 23.51 | 24.25 | +2.80% | 1.26 | 4.02% |
| 2026-02-02 | 23.35 | 23.88 | 23.12 | 23.59 | +0.51% | 1.45 | 4.74% |
| 2026-01-30 | 21.68 | 23.96 | 21.57 | 23.47 | +7.61% | 2.35 | 7.84% |
| 2026-01-29 | 22.71 | 22.87 | 21.50 | 21.81 | -4.68% | 1.55 | 5.37% |
| 2026-01-28 | 24.02 | 24.02 | 22.87 | 22.88 | -4.90% | 1.59 | 5.26% |
| 2026-01-27 | 23.77 | 24.12 | 23.40 | 24.06 | +0.42% | 1.33 | 4.29% |
| 2026-01-26 | 24.13 | 24.39 | 23.71 | 23.96 | +0.17% | 1.54 | 4.91% |
| 2026-01-23 | 24.50 | 24.65 | 23.81 | 23.92 | -2.57% | 2.05 | 6.54% |
| 2026-01-22 | 24.71 | 25.42 | 24.26 | 24.55 | -0.49% | 2.27 | 7.05% |
| 2026-01-21 | 24.02 | 24.90 | 23.76 | 24.67 | +2.03% | 2.19 | 6.89% |
| 2026-01-20 | 23.32 | 25.10 | 22.86 | 24.18 | +3.42% | 2.67 | 8.61% |