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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.36 | 3.43 | 3.31 | 3.41 | +1.49% | 0.99 | 6.88% |
| 2025-08-18 | 3.28 | 3.40 | 3.27 | 3.36 | +3.70% | 1.11 | 7.75% |
| 2025-08-15 | 3.22 | 3.28 | 3.21 | 3.24 | +0.31% | 0.59 | 4.24% |
| 2025-08-14 | 3.34 | 3.37 | 3.23 | 3.23 | -3.29% | 0.86 | 6.11% |
| 2025-08-13 | 3.38 | 3.40 | 3.33 | 3.34 | -1.18% | 0.66 | 4.64% |
| 2025-08-12 | 3.39 | 3.41 | 3.34 | 3.38 | 0.00% | 0.68 | 4.76% |
| 2025-08-11 | 3.39 | 3.40 | 3.36 | 3.38 | +0.60% | 0.70 | 4.84% |
| 2025-08-08 | 3.38 | 3.40 | 3.33 | 3.36 | -0.89% | 0.58 | 4.05% |
| 2025-08-07 | 3.38 | 3.42 | 3.37 | 3.39 | 0.00% | 0.71 | 4.91% |
| 2025-08-06 | 3.41 | 3.42 | 3.35 | 3.39 | -0.29% | 0.79 | 5.47% |
| 2025-08-05 | 3.35 | 3.43 | 3.35 | 3.40 | +2.10% | 0.90 | 6.26% |
| 2025-08-04 | 3.33 | 3.35 | 3.28 | 3.33 | +0.30% | 0.63 | 4.43% |
| 2025-08-01 | 3.29 | 3.34 | 3.29 | 3.32 | +1.22% | 0.70 | 4.95% |
| 2025-07-31 | 3.36 | 3.40 | 3.27 | 3.28 | -2.38% | 1.02 | 7.19% |
| 2025-07-30 | 3.36 | 3.39 | 3.31 | 3.36 | -0.89% | 0.84 | 5.86% |
| 2025-07-29 | 3.39 | 3.44 | 3.30 | 3.39 | 0.00% | 1.17 | 8.23% |
| 2025-07-28 | 3.29 | 3.40 | 3.28 | 3.39 | +1.80% | 1.94 | 13.66% |
| 2025-07-25 | 3.40 | 3.52 | 3.28 | 3.33 | -13.28% | 3.26 | 22.78% |
| 2025-07-24 | 3.82 | 3.87 | 3.80 | 3.84 | +0.79% | 0.82 | 5.00% |
| 2025-07-23 | 3.86 | 3.91 | 3.80 | 3.81 | -1.30% | 0.91 | 5.58% |