先锋新材 sz.300163
5.64
+0.71%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.65 | 5.72 | 5.46 | 5.64 | +0.71% | 2.93 | 11.42% |
| 2026-05-21 | 5.61 | 6.05 | 5.56 | 5.60 | +0.72% | 4.59 | 17.19% |
| 2026-05-20 | 5.50 | 5.75 | 5.28 | 5.56 | +0.36% | 4.11 | 16.30% |
| 2026-05-19 | 5.13 | 5.70 | 5.13 | 5.54 | +8.63% | 6.03 | 24.04% |
| 2026-05-18 | 4.38 | 5.20 | 4.38 | 5.10 | +12.83% | 3.96 | 17.36% |
| 2026-05-15 | 4.64 | 4.69 | 4.49 | 4.52 | -1.95% | 0.87 | 4.15% |
| 2026-05-14 | 4.69 | 4.72 | 4.51 | 4.61 | -0.43% | 0.96 | 4.56% |
| 2026-05-13 | 4.67 | 4.80 | 4.61 | 4.63 | -1.91% | 1.14 | 5.37% |
| 2026-05-12 | 4.50 | 4.85 | 4.44 | 4.72 | +4.89% | 1.90 | 8.91% |
| 2026-05-11 | 4.48 | 4.56 | 4.44 | 4.50 | +0.22% | 0.72 | 3.54% |
| 2026-05-08 | 4.43 | 4.49 | 4.40 | 4.49 | +1.35% | 0.69 | 3.42% |
| 2026-05-07 | 4.48 | 4.50 | 4.41 | 4.43 | -0.67% | 0.80 | 3.96% |
| 2026-05-06 | 4.43 | 4.52 | 4.38 | 4.46 | +2.29% | 1.12 | 5.52% |
| 2026-04-30 | 4.35 | 4.47 | 4.31 | 4.36 | +1.16% | 0.80 | 4.02% |
| 2026-04-29 | 4.19 | 4.37 | 4.15 | 4.31 | +0.94% | 0.95 | 4.85% |
| 2026-04-28 | 4.70 | 4.70 | 4.24 | 4.27 | -13.74% | 2.32 | 11.63% |
| 2026-04-27 | 4.77 | 4.95 | 4.72 | 4.95 | +3.12% | 1.24 | 5.65% |
| 2026-04-24 | 4.79 | 4.84 | 4.70 | 4.80 | -0.41% | 0.88 | 4.09% |
| 2026-04-23 | 4.88 | 4.94 | 4.80 | 4.82 | -1.23% | 1.00 | 4.54% |
| 2026-04-22 | 4.95 | 4.99 | 4.82 | 4.88 | -3.56% | 1.57 | 7.10% |