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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.36 | 23.56 | 22.95 | 23.38 | -0.93% | 1.54 | 5.07% |
| 2026-01-16 | 22.85 | 23.81 | 22.76 | 23.60 | +3.28% | 2.81 | 9.25% |
| 2026-01-15 | 22.56 | 22.96 | 22.40 | 22.85 | +0.62% | 1.35 | 4.58% |
| 2026-01-14 | 22.66 | 23.04 | 22.19 | 22.71 | -0.74% | 2.36 | 7.99% |
| 2026-01-13 | 22.04 | 23.49 | 21.94 | 22.88 | +3.95% | 2.99 | 10.07% |
| 2026-01-12 | 22.15 | 22.16 | 21.67 | 22.01 | -0.90% | 1.45 | 5.09% |
| 2026-01-09 | 22.14 | 22.49 | 21.90 | 22.21 | +0.23% | 1.25 | 4.34% |
| 2026-01-08 | 22.09 | 22.27 | 21.90 | 22.16 | -0.63% | 1.09 | 3.80% |
| 2026-01-07 | 21.98 | 22.56 | 21.55 | 22.30 | -0.31% | 1.79 | 6.25% |
| 2026-01-06 | 22.44 | 22.53 | 22.20 | 22.37 | -0.80% | 1.29 | 4.43% |
| 2026-01-05 | 22.70 | 23.39 | 22.50 | 22.55 | -1.57% | 2.06 | 6.98% |
| 2025-12-31 | 22.12 | 22.99 | 22.01 | 22.91 | +3.67% | 2.19 | 7.47% |
| 2025-12-30 | 22.63 | 22.71 | 22.10 | 22.10 | -2.43% | 1.57 | 5.39% |
| 2025-12-29 | 21.38 | 22.66 | 21.23 | 22.65 | +6.19% | 2.79 | 9.72% |
| 2025-12-26 | 21.75 | 21.75 | 21.30 | 21.33 | -1.52% | 1.36 | 4.86% |
| 2025-12-25 | 22.00 | 22.10 | 21.50 | 21.66 | -1.23% | 1.49 | 5.28% |
| 2025-12-24 | 22.59 | 22.64 | 21.80 | 21.93 | -3.65% | 2.18 | 7.57% |
| 2025-12-23 | 22.75 | 22.89 | 22.36 | 22.76 | -0.91% | 2.09 | 7.10% |
| 2025-12-22 | 22.13 | 22.97 | 22.03 | 22.97 | +3.00% | 2.94 | 10.03% |
| 2025-12-19 | 21.65 | 23.11 | 21.23 | 22.30 | +3.05% | 2.80 | 9.83% |