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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.62 | 5.29 | 4.61 | 4.92 | +7.42% | 4.83 | 21.36% |
| 2026-01-15 | 4.73 | 4.74 | 4.54 | 4.58 | -5.18% | 2.19 | 10.39% |
| 2026-01-14 | 4.75 | 4.96 | 4.57 | 4.83 | +0.62% | 3.73 | 17.31% |
| 2026-01-13 | 4.48 | 4.98 | 4.39 | 4.80 | +7.14% | 4.92 | 22.87% |
| 2026-01-12 | 4.50 | 4.50 | 4.44 | 4.48 | -0.89% | 1.96 | 9.65% |
| 2026-01-09 | 4.47 | 4.54 | 4.45 | 4.52 | +0.22% | 1.90 | 9.34% |
| 2026-01-08 | 4.58 | 4.59 | 4.46 | 4.51 | -3.22% | 2.52 | 12.34% |
| 2026-01-07 | 4.47 | 4.74 | 4.30 | 4.66 | +4.96% | 4.29 | 20.65% |
| 2026-01-06 | 4.08 | 4.58 | 4.07 | 4.44 | +9.09% | 3.75 | 18.86% |
| 2026-01-05 | 4.03 | 4.09 | 4.02 | 4.07 | +0.49% | 0.68 | 3.69% |
| 2025-12-31 | 4.02 | 4.05 | 3.96 | 4.05 | +0.75% | 0.56 | 3.06% |
| 2025-12-30 | 4.07 | 4.09 | 4.00 | 4.02 | -1.23% | 0.60 | 3.30% |
| 2025-12-29 | 4.09 | 4.11 | 4.03 | 4.07 | -0.73% | 0.70 | 3.78% |
| 2025-12-26 | 4.14 | 4.16 | 4.09 | 4.10 | -0.97% | 0.77 | 4.13% |
| 2025-12-25 | 4.16 | 4.17 | 4.11 | 4.14 | 0.00% | 0.75 | 4.01% |
| 2025-12-24 | 4.10 | 4.15 | 4.09 | 4.14 | +0.98% | 0.63 | 3.37% |
| 2025-12-23 | 4.12 | 4.15 | 4.07 | 4.10 | -0.73% | 0.81 | 4.33% |
| 2025-12-22 | 4.14 | 4.16 | 4.12 | 4.13 | 0.00% | 0.60 | 3.21% |
| 2025-12-19 | 4.03 | 4.14 | 4.01 | 4.13 | +2.99% | 0.81 | 4.37% |
| 2025-12-18 | 4.00 | 4.09 | 3.99 | 4.01 | -0.25% | 0.72 | 3.93% |