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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.65 | 3.70 | 3.63 | 3.64 | -0.55% | 0.76 | 4.57% |
| 2025-10-21 | 3.58 | 3.66 | 3.54 | 3.66 | +2.52% | 0.90 | 5.47% |
| 2025-10-20 | 3.50 | 3.60 | 3.50 | 3.57 | +2.29% | 0.65 | 4.00% |
| 2025-10-17 | 3.51 | 3.56 | 3.48 | 3.49 | -0.57% | 0.61 | 3.83% |
| 2025-10-16 | 3.57 | 3.59 | 3.48 | 3.51 | -1.68% | 0.60 | 3.76% |
| 2025-10-15 | 3.55 | 3.59 | 3.51 | 3.57 | +1.13% | 0.59 | 3.64% |
| 2025-10-14 | 3.60 | 3.63 | 3.52 | 3.53 | -1.12% | 0.64 | 3.98% |
| 2025-10-13 | 3.48 | 3.58 | 3.33 | 3.57 | -0.56% | 0.90 | 5.66% |
| 2025-10-10 | 3.52 | 3.64 | 3.50 | 3.59 | +1.99% | 1.07 | 6.54% |
| 2025-10-09 | 3.61 | 3.63 | 3.50 | 3.52 | -0.85% | 0.71 | 4.39% |
| 2025-09-30 | 3.54 | 3.58 | 3.47 | 3.55 | +1.14% | 0.68 | 4.28% |
| 2025-09-29 | 3.39 | 3.53 | 3.31 | 3.51 | +3.54% | 0.88 | 5.58% |
| 2025-09-26 | 3.32 | 3.44 | 3.29 | 3.39 | +1.19% | 0.60 | 3.89% |
| 2025-09-25 | 3.41 | 3.43 | 3.34 | 3.35 | -1.76% | 0.45 | 2.93% |
| 2025-09-24 | 3.36 | 3.43 | 3.33 | 3.41 | +2.10% | 0.59 | 3.81% |
| 2025-09-23 | 3.44 | 3.45 | 3.25 | 3.34 | -2.91% | 0.82 | 5.43% |
| 2025-09-22 | 3.48 | 3.50 | 3.41 | 3.44 | -1.99% | 0.63 | 4.04% |
| 2025-09-19 | 3.64 | 3.65 | 3.50 | 3.51 | -2.77% | 0.82 | 5.08% |
| 2025-09-18 | 3.73 | 3.74 | 3.56 | 3.61 | -1.63% | 1.19 | 7.18% |
| 2025-09-17 | 3.75 | 3.76 | 3.66 | 3.67 | -1.87% | 1.16 | 6.94% |