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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.07 | 20.19 | 19.66 | 19.85 | -1.05% | 1.05 | 4.04% |
| 2025-11-19 | 20.91 | 21.08 | 19.91 | 20.06 | -1.71% | 1.56 | 5.89% |
| 2025-11-18 | 20.21 | 20.65 | 20.17 | 20.41 | +0.25% | 1.09 | 4.11% |
| 2025-11-17 | 20.61 | 20.79 | 20.20 | 20.36 | -0.59% | 1.25 | 4.70% |
| 2025-11-14 | 20.00 | 20.80 | 19.89 | 20.48 | +2.25% | 2.27 | 8.52% |
| 2025-11-13 | 19.83 | 20.06 | 19.79 | 20.03 | +0.50% | 0.91 | 3.52% |
| 2025-11-12 | 19.83 | 20.00 | 19.61 | 19.93 | +0.50% | 1.02 | 3.94% |
| 2025-11-11 | 19.74 | 20.09 | 19.71 | 19.83 | +0.56% | 1.02 | 3.96% |
| 2025-11-10 | 19.66 | 19.84 | 19.60 | 19.72 | -0.05% | 0.78 | 3.04% |
| 2025-11-07 | 19.82 | 19.91 | 19.66 | 19.73 | -0.55% | 0.93 | 3.62% |
| 2025-11-06 | 19.86 | 19.90 | 19.67 | 19.84 | -0.65% | 0.94 | 3.64% |
| 2025-11-05 | 19.54 | 19.98 | 19.20 | 19.97 | +1.32% | 1.33 | 5.15% |
| 2025-11-04 | 19.70 | 19.85 | 19.53 | 19.71 | -0.66% | 1.00 | 3.89% |
| 2025-11-03 | 19.40 | 19.85 | 19.36 | 19.84 | +2.48% | 1.39 | 5.43% |
| 2025-10-31 | 19.11 | 19.47 | 18.98 | 19.36 | +0.83% | 1.05 | 4.19% |
| 2025-10-30 | 19.78 | 19.79 | 19.20 | 19.20 | -2.69% | 1.42 | 5.63% |
| 2025-10-29 | 19.78 | 19.87 | 19.42 | 19.73 | +0.66% | 1.47 | 5.76% |
| 2025-10-28 | 19.90 | 20.30 | 19.54 | 19.60 | -1.80% | 2.25 | 8.73% |
| 2025-10-27 | 19.90 | 20.20 | 19.81 | 19.96 | +0.20% | 2.21 | 8.49% |
| 2025-10-24 | 19.76 | 20.29 | 19.76 | 19.92 | -3.16% | 3.45 | 13.26% |