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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.25 | 5.31 | 5.06 | 5.06 | -3.98% | 1.88 | 8.07% |
| 2026-02-12 | 5.25 | 5.40 | 5.19 | 5.27 | +0.57% | 2.31 | 9.62% |
| 2026-02-11 | 5.23 | 5.31 | 5.18 | 5.24 | -0.76% | 1.38 | 5.82% |
| 2026-02-10 | 5.38 | 5.41 | 5.26 | 5.28 | -2.04% | 2.00 | 8.27% |
| 2026-02-09 | 5.39 | 5.45 | 5.34 | 5.39 | 0.00% | 2.17 | 8.87% |
| 2026-02-06 | 5.28 | 5.45 | 5.13 | 5.39 | -0.37% | 2.84 | 11.80% |
| 2026-02-05 | 5.35 | 5.87 | 5.31 | 5.41 | +0.93% | 3.74 | 14.93% |
| 2026-02-04 | 5.45 | 5.54 | 5.30 | 5.36 | -3.77% | 3.90 | 16.00% |
| 2026-02-03 | 5.61 | 5.92 | 5.48 | 5.57 | +0.54% | 4.88 | 19.14% |
| 2026-02-02 | 5.50 | 5.99 | 5.44 | 5.54 | -1.77% | 5.95 | 23.08% |
| 2026-01-30 | 5.19 | 5.76 | 5.18 | 5.64 | +5.62% | 7.07 | 28.16% |
| 2026-01-29 | 4.85 | 5.69 | 4.84 | 5.34 | +10.56% | 6.16 | 25.43% |
| 2026-01-28 | 4.82 | 4.90 | 4.73 | 4.83 | +0.21% | 1.77 | 8.09% |
| 2026-01-27 | 4.98 | 4.99 | 4.66 | 4.82 | -6.41% | 2.68 | 12.21% |
| 2026-01-26 | 4.97 | 5.18 | 4.81 | 5.15 | +2.79% | 3.55 | 15.73% |
| 2026-01-23 | 4.99 | 5.16 | 4.92 | 5.01 | +0.40% | 2.38 | 10.44% |
| 2026-01-22 | 5.04 | 5.05 | 4.94 | 4.99 | -1.96% | 2.02 | 8.94% |
| 2026-01-21 | 5.06 | 5.10 | 4.91 | 5.09 | -1.36% | 3.08 | 13.60% |
| 2026-01-20 | 4.95 | 5.24 | 4.90 | 5.16 | +3.61% | 4.14 | 17.88% |
| 2026-01-19 | 4.85 | 5.18 | 4.74 | 4.98 | +1.22% | 4.29 | 18.73% |