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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.03 | 22.05 | 21.41 | 21.64 | -2.43% | 2.73 | 9.68% |
| 2025-12-17 | 21.20 | 22.18 | 21.03 | 22.18 | +4.57% | 3.99 | 14.07% |
| 2025-12-16 | 20.92 | 21.60 | 20.75 | 21.21 | +1.43% | 2.32 | 8.44% |
| 2025-12-15 | 20.71 | 21.15 | 20.61 | 20.91 | -0.71% | 1.39 | 5.11% |
| 2025-12-12 | 20.70 | 21.80 | 20.37 | 21.06 | +1.74% | 2.21 | 8.07% |
| 2025-12-11 | 20.69 | 21.10 | 20.40 | 20.70 | +0.05% | 1.33 | 4.92% |
| 2025-12-10 | 20.51 | 21.15 | 20.45 | 20.69 | +0.15% | 1.15 | 4.27% |
| 2025-12-09 | 20.88 | 21.19 | 20.61 | 20.66 | -1.62% | 1.14 | 4.18% |
| 2025-12-08 | 20.80 | 21.15 | 20.72 | 21.00 | +0.86% | 1.41 | 5.18% |
| 2025-12-05 | 20.51 | 21.01 | 20.44 | 20.82 | +0.97% | 1.90 | 7.04% |
| 2025-12-04 | 20.53 | 21.95 | 19.88 | 20.62 | +2.03% | 2.09 | 7.80% |
| 2025-12-03 | 20.39 | 20.63 | 20.08 | 20.21 | -1.27% | 0.84 | 3.16% |
| 2025-12-02 | 20.70 | 20.99 | 20.36 | 20.47 | -1.11% | 1.02 | 3.81% |
| 2025-12-01 | 20.37 | 20.86 | 20.23 | 20.70 | +2.02% | 1.42 | 5.31% |
| 2025-11-28 | 19.80 | 20.30 | 19.71 | 20.29 | +2.27% | 1.05 | 4.00% |
| 2025-11-27 | 19.81 | 19.99 | 19.68 | 19.84 | +0.15% | 0.60 | 2.33% |
| 2025-11-26 | 20.05 | 20.21 | 19.77 | 19.81 | -1.15% | 0.67 | 2.57% |
| 2025-11-25 | 19.61 | 20.10 | 19.59 | 20.04 | +2.24% | 1.01 | 3.90% |
| 2025-11-24 | 19.09 | 19.68 | 19.00 | 19.60 | +3.10% | 0.89 | 3.52% |
| 2025-11-21 | 19.66 | 19.87 | 18.90 | 19.01 | -4.23% | 1.08 | 4.31% |