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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.02 | 4.04 | 3.92 | 4.02 | 0.00% | 0.82 | 4.51% |
| 2025-12-16 | 4.14 | 4.14 | 4.00 | 4.02 | -2.66% | 0.79 | 4.32% |
| 2025-12-15 | 4.08 | 4.19 | 4.03 | 4.13 | +0.98% | 0.89 | 4.74% |
| 2025-12-12 | 4.19 | 4.26 | 4.07 | 4.09 | -1.92% | 1.11 | 5.89% |
| 2025-12-11 | 4.30 | 4.32 | 4.16 | 4.17 | -3.02% | 1.05 | 5.47% |
| 2025-12-10 | 4.36 | 4.39 | 4.29 | 4.30 | -1.60% | 0.87 | 4.43% |
| 2025-12-09 | 4.40 | 4.41 | 4.29 | 4.37 | -0.68% | 1.00 | 5.04% |
| 2025-12-08 | 4.35 | 4.43 | 4.35 | 4.40 | +1.15% | 0.90 | 4.52% |
| 2025-12-05 | 4.30 | 4.37 | 4.26 | 4.35 | +0.93% | 0.83 | 4.24% |
| 2025-12-04 | 4.38 | 4.41 | 4.30 | 4.31 | -0.92% | 0.74 | 3.78% |
| 2025-12-03 | 4.43 | 4.48 | 4.33 | 4.35 | -2.25% | 0.88 | 4.44% |
| 2025-12-02 | 4.41 | 4.48 | 4.29 | 4.45 | +0.68% | 1.35 | 6.76% |
| 2025-12-01 | 4.47 | 4.48 | 4.40 | 4.42 | -0.90% | 1.11 | 5.51% |
| 2025-11-28 | 4.41 | 4.47 | 4.37 | 4.46 | +1.36% | 1.01 | 5.00% |
| 2025-11-27 | 4.40 | 4.45 | 4.37 | 4.40 | 0.00% | 0.85 | 4.25% |
| 2025-11-26 | 4.46 | 4.48 | 4.37 | 4.40 | -0.90% | 0.99 | 4.91% |
| 2025-11-25 | 4.39 | 4.49 | 4.36 | 4.44 | +1.83% | 1.26 | 6.24% |
| 2025-11-24 | 4.42 | 4.44 | 4.23 | 4.36 | -0.91% | 1.34 | 6.81% |
| 2025-11-21 | 4.48 | 4.57 | 4.38 | 4.40 | -2.87% | 1.90 | 9.40% |
| 2025-11-20 | 4.72 | 4.74 | 4.52 | 4.53 | -4.23% | 2.31 | 11.09% |