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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.88 | 3.90 | 3.83 | 3.86 | -0.52% | 0.91 | 5.54% |
| 2025-07-21 | 3.78 | 3.88 | 3.76 | 3.88 | +2.92% | 1.05 | 6.45% |
| 2025-07-18 | 3.81 | 3.83 | 3.74 | 3.77 | -0.79% | 0.84 | 5.24% |
| 2025-07-17 | 3.74 | 3.91 | 3.73 | 3.80 | +1.60% | 1.30 | 7.99% |
| 2025-07-16 | 3.70 | 3.74 | 3.66 | 3.74 | +1.35% | 0.61 | 3.87% |
| 2025-07-15 | 3.78 | 3.79 | 3.65 | 3.69 | -2.38% | 0.81 | 5.17% |
| 2025-07-14 | 3.83 | 3.86 | 3.72 | 3.78 | -1.31% | 1.24 | 7.68% |
| 2025-07-11 | 3.81 | 3.87 | 3.77 | 3.83 | +0.26% | 0.83 | 5.06% |
| 2025-07-10 | 3.78 | 3.83 | 3.76 | 3.82 | +0.53% | 0.70 | 4.34% |
| 2025-07-09 | 3.83 | 3.88 | 3.79 | 3.80 | -1.04% | 0.93 | 5.71% |
| 2025-07-08 | 3.83 | 3.85 | 3.78 | 3.84 | +0.26% | 0.73 | 4.47% |
| 2025-07-07 | 3.79 | 3.83 | 3.74 | 3.83 | +0.79% | 0.83 | 5.15% |
| 2025-07-04 | 3.90 | 3.92 | 3.78 | 3.80 | -2.31% | 0.79 | 4.82% |
| 2025-07-03 | 3.80 | 3.90 | 3.80 | 3.89 | +2.37% | 1.13 | 6.87% |
| 2025-07-02 | 3.85 | 3.87 | 3.78 | 3.80 | -1.55% | 0.85 | 5.25% |
| 2025-07-01 | 3.82 | 3.87 | 3.80 | 3.86 | +1.58% | 1.17 | 7.17% |
| 2025-06-30 | 3.79 | 3.80 | 3.76 | 3.80 | +0.53% | 0.70 | 4.36% |
| 2025-06-27 | 3.73 | 3.82 | 3.73 | 3.78 | +1.61% | 0.99 | 6.16% |
| 2025-06-26 | 3.74 | 3.77 | 3.69 | 3.72 | -0.53% | 0.68 | 4.31% |
| 2025-06-25 | 3.74 | 3.80 | 3.70 | 3.74 | 0.00% | 0.97 | 6.06% |