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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.83 | 20.97 | 20.58 | 20.76 | -0.34% | 0.88 | 3.23% |
| 2025-09-16 | 20.63 | 21.13 | 20.39 | 20.83 | +0.53% | 1.26 | 4.69% |
| 2025-09-15 | 20.06 | 20.94 | 19.95 | 20.72 | +3.34% | 1.46 | 5.44% |
| 2025-09-12 | 20.11 | 20.38 | 19.97 | 20.05 | -0.55% | 0.78 | 2.96% |
| 2025-09-11 | 19.58 | 20.18 | 19.20 | 20.16 | +2.54% | 0.93 | 3.61% |
| 2025-09-10 | 19.57 | 19.86 | 19.37 | 19.66 | +0.41% | 0.70 | 2.76% |
| 2025-09-09 | 19.96 | 20.07 | 19.34 | 19.58 | -2.44% | 0.59 | 2.30% |
| 2025-09-08 | 20.06 | 20.35 | 19.80 | 20.07 | +0.20% | 0.80 | 3.04% |
| 2025-09-05 | 19.08 | 20.09 | 19.06 | 20.03 | +5.03% | 1.11 | 4.34% |
| 2025-09-04 | 19.41 | 19.77 | 18.72 | 19.07 | -1.45% | 0.87 | 3.47% |
| 2025-09-03 | 19.90 | 20.08 | 19.17 | 19.35 | -2.76% | 0.84 | 3.31% |
| 2025-09-02 | 20.26 | 20.42 | 19.33 | 19.90 | -1.73% | 1.40 | 5.46% |
| 2025-09-01 | 20.65 | 20.65 | 20.22 | 20.25 | -0.64% | 1.06 | 3.98% |
| 2025-08-29 | 20.96 | 21.22 | 20.30 | 20.38 | -2.72% | 1.77 | 6.59% |
| 2025-08-28 | 20.42 | 21.58 | 20.00 | 20.95 | +2.10% | 2.38 | 8.77% |
| 2025-08-27 | 21.11 | 21.51 | 20.46 | 20.52 | -3.16% | 2.35 | 8.56% |
| 2025-08-26 | 21.03 | 21.87 | 21.01 | 21.19 | -1.53% | 3.20 | 11.51% |
| 2025-08-25 | 20.89 | 22.69 | 20.89 | 21.52 | +4.31% | 5.18 | 18.14% |
| 2025-08-22 | 20.51 | 20.76 | 20.33 | 20.63 | +1.53% | 1.70 | 6.34% |
| 2025-08-21 | 20.49 | 20.56 | 20.10 | 20.32 | -0.49% | 1.31 | 4.95% |