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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.93 | 4.96 | 4.69 | 4.73 | -3.67% | 2.34 | 10.78% |
| 2025-11-18 | 5.17 | 5.17 | 4.85 | 4.91 | -5.39% | 3.13 | 13.95% |
| 2025-11-17 | 4.99 | 5.26 | 4.99 | 5.19 | +4.64% | 4.47 | 19.11% |
| 2025-11-14 | 4.91 | 5.03 | 4.91 | 4.96 | -0.80% | 2.25 | 9.99% |
| 2025-11-13 | 4.84 | 5.03 | 4.70 | 5.00 | +2.88% | 3.56 | 15.95% |
| 2025-11-12 | 4.82 | 5.06 | 4.82 | 4.86 | +0.62% | 3.04 | 13.64% |
| 2025-11-11 | 5.01 | 5.01 | 4.82 | 4.83 | -4.55% | 3.08 | 13.92% |
| 2025-11-10 | 4.98 | 5.09 | 4.86 | 5.06 | +0.40% | 3.39 | 14.94% |
| 2025-11-07 | 5.06 | 5.24 | 4.96 | 5.04 | +0.40% | 3.73 | 16.25% |
| 2025-11-06 | 5.15 | 5.19 | 4.92 | 5.02 | -5.10% | 4.75 | 20.89% |
| 2025-11-05 | 4.77 | 5.55 | 4.73 | 5.29 | +11.13% | 7.78 | 32.59% |
| 2025-11-04 | 4.82 | 4.98 | 4.68 | 4.76 | -2.86% | 3.86 | 17.73% |
| 2025-11-03 | 5.02 | 5.07 | 4.75 | 4.90 | -5.41% | 5.05 | 22.86% |
| 2025-10-31 | 4.80 | 5.43 | 4.70 | 5.18 | +5.07% | 7.59 | 33.52% |
| 2025-10-30 | 4.68 | 5.26 | 4.60 | 4.93 | +6.94% | 7.59 | 33.98% |
| 2025-10-29 | 4.89 | 4.92 | 4.56 | 4.61 | -7.62% | 7.87 | 36.85% |
| 2025-10-28 | 4.17 | 4.99 | 4.11 | 4.99 | +19.95% | 9.53 | 45.31% |
| 2025-10-27 | 3.78 | 4.33 | 3.74 | 4.16 | +15.24% | 6.51 | 35.14% |
| 2025-10-24 | 3.64 | 3.68 | 3.59 | 3.61 | -0.82% | 0.58 | 3.54% |
| 2025-10-23 | 3.65 | 3.66 | 3.58 | 3.64 | 0.00% | 0.51 | 3.13% |