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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.67 | 3.78 | 3.67 | 3.74 | +2.19% | 0.88 | 5.52% |
| 2025-06-23 | 3.53 | 3.69 | 3.49 | 3.66 | +2.23% | 0.75 | 4.90% |
| 2025-06-20 | 3.61 | 3.65 | 3.55 | 3.58 | -0.28% | 0.59 | 3.84% |
| 2025-06-19 | 3.67 | 3.69 | 3.58 | 3.59 | -2.18% | 0.90 | 5.84% |
| 2025-06-18 | 3.76 | 3.77 | 3.67 | 3.67 | -2.39% | 0.90 | 5.69% |
| 2025-06-17 | 3.65 | 3.79 | 3.65 | 3.76 | +3.01% | 1.57 | 9.84% |
| 2025-06-16 | 3.60 | 3.68 | 3.58 | 3.65 | +1.39% | 0.77 | 4.99% |
| 2025-06-13 | 3.68 | 3.69 | 3.58 | 3.60 | -2.70% | 1.10 | 7.16% |
| 2025-06-12 | 3.75 | 3.78 | 3.68 | 3.70 | -1.33% | 1.07 | 6.78% |
| 2025-06-11 | 3.76 | 3.82 | 3.73 | 3.75 | 0.00% | 1.18 | 7.35% |
| 2025-06-10 | 3.84 | 3.87 | 3.70 | 3.75 | -3.10% | 2.00 | 12.48% |
| 2025-06-09 | 3.88 | 3.92 | 3.83 | 3.87 | -1.02% | 2.03 | 12.36% |
| 2025-06-06 | 3.87 | 4.07 | 3.83 | 3.91 | 0.00% | 2.55 | 15.27% |
| 2025-06-05 | 3.97 | 4.02 | 3.81 | 3.91 | -7.13% | 4.43 | 26.59% |
| 2025-06-04 | 3.69 | 4.38 | 3.69 | 4.21 | +15.34% | 6.51 | 36.46% |
| 2025-06-03 | 3.70 | 3.86 | 3.63 | 3.65 | +2.82% | 1.96 | 12.29% |
| 2025-05-30 | 3.55 | 3.55 | 3.55 | 3.55 | nan% | nan | nan% |
| 2025-05-29 | 3.56 | 3.60 | 3.49 | 3.55 | +0.28% | 0.27 | 1.77% |
| 2025-05-28 | 3.60 | 3.62 | 3.50 | 3.54 | -1.12% | 0.33 | 2.15% |
| 2025-05-27 | 3.50 | 3.61 | 3.50 | 3.58 | +1.70% | 0.29 | 1.88% |