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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.47 | 4.62 | 4.34 | 4.39 | -4.15% | 1.08 | 5.30% |
| 2026-03-20 | 4.82 | 4.84 | 4.57 | 4.58 | -4.78% | 1.01 | 4.79% |
| 2026-03-19 | 4.85 | 4.89 | 4.79 | 4.81 | -2.04% | 0.83 | 3.78% |
| 2026-03-18 | 4.77 | 4.93 | 4.77 | 4.91 | +2.94% | 0.97 | 4.41% |
| 2026-03-17 | 4.89 | 4.94 | 4.76 | 4.77 | -2.25% | 0.93 | 4.24% |
| 2026-03-16 | 4.85 | 4.95 | 4.82 | 4.88 | +0.41% | 0.71 | 3.20% |
| 2026-03-13 | 4.90 | 4.96 | 4.83 | 4.86 | -0.82% | 0.83 | 3.73% |
| 2026-03-12 | 5.02 | 5.02 | 4.86 | 4.90 | -1.61% | 1.09 | 4.90% |
| 2026-03-11 | 5.13 | 5.17 | 4.96 | 4.98 | -2.92% | 1.60 | 7.00% |
| 2026-03-10 | 5.09 | 5.21 | 5.09 | 5.13 | +1.38% | 1.39 | 5.95% |
| 2026-03-09 | 4.99 | 5.08 | 4.86 | 5.06 | -0.59% | 1.45 | 6.42% |
| 2026-03-06 | 5.04 | 5.14 | 4.99 | 5.09 | +0.79% | 1.11 | 4.80% |
| 2026-03-05 | 5.07 | 5.17 | 5.01 | 5.05 | +2.02% | 1.58 | 6.86% |
| 2026-03-04 | 4.83 | 5.03 | 4.75 | 4.95 | +0.81% | 1.58 | 7.04% |
| 2026-03-03 | 5.29 | 5.32 | 4.89 | 4.91 | -7.01% | 2.34 | 10.25% |
| 2026-03-02 | 5.48 | 5.50 | 5.17 | 5.28 | -6.22% | 3.10 | 12.84% |
| 2026-02-27 | 5.40 | 5.66 | 5.36 | 5.63 | +3.30% | 3.40 | 13.48% |
| 2026-02-26 | 5.40 | 5.54 | 5.39 | 5.45 | +0.55% | 1.92 | 7.75% |
| 2026-02-25 | 5.35 | 5.48 | 5.35 | 5.42 | +1.31% | 2.09 | 8.47% |
| 2026-02-24 | 5.16 | 5.48 | 5.16 | 5.35 | +5.73% | 3.27 | 13.43% |