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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.00 | 21.88 | 20.38 | 20.57 | -9.14% | 5.71 | 20.94% |
| 2025-10-22 | 25.91 | 26.17 | 22.53 | 22.64 | -9.55% | 9.43 | 30.30% |
| 2025-10-21 | 25.03 | 25.03 | 21.87 | 25.03 | +10.02% | 6.65 | 21.00% |
| 2025-10-20 | 21.34 | 22.75 | 21.20 | 22.75 | +10.01% | 4.11 | 14.01% |
| 2025-10-17 | 18.81 | 20.68 | 18.57 | 20.68 | +10.00% | 1.55 | 5.89% |
| 2025-10-16 | 19.41 | 19.41 | 18.73 | 18.80 | -2.54% | 0.50 | 2.04% |
| 2025-10-15 | 18.65 | 19.29 | 18.58 | 19.29 | +3.43% | 0.67 | 2.69% |
| 2025-10-14 | 19.15 | 19.30 | 18.56 | 18.65 | -2.30% | 0.54 | 2.20% |
| 2025-10-13 | 18.92 | 19.23 | 17.81 | 19.09 | -1.04% | 0.65 | 2.64% |
| 2025-10-10 | 18.90 | 19.81 | 18.90 | 19.29 | +1.58% | 0.90 | 3.55% |
| 2025-10-09 | 18.97 | 19.16 | 18.88 | 18.99 | -0.47% | 0.49 | 1.98% |
| 2025-09-30 | 19.07 | 19.33 | 18.84 | 19.08 | +0.05% | 0.46 | 1.87% |
| 2025-09-29 | 19.03 | 19.29 | 18.66 | 19.07 | +0.16% | 0.47 | 1.91% |
| 2025-09-26 | 19.11 | 19.38 | 18.91 | 19.04 | -0.73% | 0.41 | 1.64% |
| 2025-09-25 | 19.38 | 19.62 | 19.12 | 19.18 | -1.94% | 0.47 | 1.85% |
| 2025-09-24 | 19.31 | 19.60 | 19.00 | 19.56 | +1.29% | 0.47 | 1.85% |
| 2025-09-23 | 19.82 | 19.90 | 18.79 | 19.31 | -2.57% | 0.71 | 2.85% |
| 2025-09-22 | 19.83 | 19.95 | 19.47 | 19.82 | +0.30% | 0.50 | 1.95% |
| 2025-09-19 | 20.08 | 20.42 | 19.68 | 19.76 | -2.56% | 0.75 | 2.87% |
| 2025-09-18 | 20.73 | 21.14 | 20.00 | 20.28 | -2.31% | 1.21 | 4.51% |