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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.90 | 5.15 | 4.88 | 5.06 | +3.27% | 2.31 | 10.06% |
| 2026-04-20 | 4.96 | 4.98 | 4.89 | 4.90 | -0.81% | 1.02 | 4.58% |
| 2026-04-17 | 5.16 | 5.18 | 4.89 | 4.94 | -2.18% | 1.75 | 7.73% |
| 2026-04-16 | 4.57 | 5.07 | 4.52 | 5.05 | +10.26% | 2.95 | 13.36% |
| 2026-04-15 | 4.63 | 4.64 | 4.54 | 4.58 | -0.65% | 0.71 | 3.43% |
| 2026-04-14 | 4.61 | 4.64 | 4.54 | 4.61 | +0.88% | 0.62 | 2.99% |
| 2026-04-13 | 4.59 | 4.59 | 4.50 | 4.57 | -0.65% | 0.72 | 3.47% |
| 2026-04-10 | 4.65 | 4.67 | 4.59 | 4.60 | -0.43% | 0.91 | 4.34% |
| 2026-04-09 | 4.71 | 4.81 | 4.59 | 4.62 | -2.74% | 1.01 | 4.77% |
| 2026-04-08 | 4.66 | 4.75 | 4.63 | 4.75 | +3.94% | 0.73 | 3.40% |
| 2026-04-07 | 4.41 | 4.58 | 4.38 | 4.57 | +4.34% | 0.75 | 3.67% |
| 2026-04-03 | 4.56 | 4.59 | 4.36 | 4.38 | -3.95% | 0.55 | 2.73% |
| 2026-04-02 | 4.61 | 4.66 | 4.53 | 4.56 | -1.94% | 0.62 | 2.98% |
| 2026-04-01 | 4.65 | 4.70 | 4.58 | 4.65 | +1.97% | 0.55 | 2.61% |
| 2026-03-31 | 4.70 | 4.76 | 4.54 | 4.56 | -3.39% | 0.74 | 3.51% |
| 2026-03-30 | 4.63 | 4.75 | 4.58 | 4.72 | +1.07% | 0.79 | 3.71% |
| 2026-03-27 | 4.50 | 4.68 | 4.45 | 4.67 | +2.19% | 0.69 | 3.30% |
| 2026-03-26 | 4.67 | 4.76 | 4.52 | 4.57 | -2.14% | 0.71 | 3.38% |
| 2026-03-25 | 4.59 | 4.67 | 4.57 | 4.67 | +1.97% | 0.71 | 3.37% |
| 2026-03-24 | 4.49 | 4.59 | 4.39 | 4.58 | +4.33% | 0.93 | 4.55% |