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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.52 | 3.60 | 3.48 | 3.52 | -0.28% | 0.29 | 1.92% |
| 2025-05-23 | 3.57 | 3.59 | 3.46 | 3.53 | -1.67% | 0.40 | 2.68% |
| 2025-05-22 | 3.69 | 3.69 | 3.59 | 3.59 | -2.97% | 0.35 | 2.28% |
| 2025-05-21 | 3.68 | 3.70 | 3.58 | 3.70 | +0.54% | 0.46 | 2.98% |
| 2025-05-20 | 3.78 | 3.79 | 3.63 | 3.68 | -2.39% | 0.60 | 3.85% |
| 2025-05-19 | 3.69 | 3.79 | 3.63 | 3.77 | +3.01% | 0.61 | 3.88% |
| 2025-05-16 | 3.58 | 3.71 | 3.55 | 3.66 | +1.67% | 0.65 | 4.21% |
| 2025-05-15 | 3.55 | 3.65 | 3.53 | 3.60 | +2.27% | 0.62 | 4.03% |
| 2025-05-14 | 3.56 | 3.57 | 3.47 | 3.52 | -1.40% | 0.50 | 3.33% |
| 2025-05-13 | 3.52 | 3.63 | 3.50 | 3.57 | +1.71% | 0.57 | 3.72% |
| 2025-05-12 | 3.52 | 3.59 | 3.44 | 3.51 | +1.74% | 0.50 | 3.34% |
| 2025-05-09 | 3.55 | 3.72 | 3.44 | 3.45 | -2.27% | 0.94 | 6.16% |
| 2025-05-08 | 3.45 | 3.59 | 3.41 | 3.53 | +2.92% | 0.70 | 4.69% |
| 2025-05-07 | 3.43 | 3.55 | 3.41 | 3.43 | +0.29% | 0.78 | 5.31% |
| 2025-05-06 | 3.20 | 3.45 | 3.10 | 3.42 | +7.55% | 0.94 | 6.78% |