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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.53 | 3.79 | 3.51 | 3.74 | +5.95% | 2.15 | 12.87% |
| 2025-09-15 | 3.54 | 3.56 | 3.49 | 3.53 | 0.00% | 0.60 | 3.72% |
| 2025-09-12 | 3.57 | 3.61 | 3.53 | 3.53 | -1.12% | 0.85 | 5.27% |
| 2025-09-11 | 3.56 | 3.57 | 3.47 | 3.57 | +0.56% | 0.76 | 4.78% |
| 2025-09-10 | 3.53 | 3.58 | 3.50 | 3.55 | +0.57% | 0.62 | 3.87% |
| 2025-09-09 | 3.57 | 3.58 | 3.49 | 3.53 | -0.84% | 0.86 | 5.36% |
| 2025-09-08 | 3.43 | 3.56 | 3.42 | 3.56 | +3.79% | 1.22 | 7.62% |
| 2025-09-05 | 3.40 | 3.43 | 3.32 | 3.43 | +1.18% | 0.78 | 5.06% |
| 2025-09-04 | 3.40 | 3.46 | 3.37 | 3.39 | +0.59% | 1.07 | 6.88% |
| 2025-09-03 | 3.51 | 3.52 | 3.36 | 3.37 | -3.99% | 0.94 | 6.02% |
| 2025-09-02 | 3.52 | 3.55 | 3.42 | 3.51 | -0.57% | 1.36 | 8.57% |
| 2025-09-01 | 3.46 | 3.56 | 3.45 | 3.53 | +0.57% | 1.56 | 9.79% |
| 2025-08-29 | 3.65 | 3.67 | 3.50 | 3.51 | +0.29% | 2.77 | 17.12% |
| 2025-08-28 | 3.41 | 3.52 | 3.29 | 3.50 | +2.64% | 1.31 | 9.00% |
| 2025-08-27 | 3.50 | 3.52 | 3.38 | 3.41 | -2.29% | 1.20 | 8.16% |
| 2025-08-26 | 3.43 | 3.51 | 3.41 | 3.49 | +1.45% | 0.89 | 6.05% |
| 2025-08-25 | 3.44 | 3.50 | 3.41 | 3.44 | 0.00% | 0.86 | 5.85% |
| 2025-08-22 | 3.46 | 3.47 | 3.39 | 3.44 | -0.58% | 0.76 | 5.21% |
| 2025-08-21 | 3.44 | 3.49 | 3.42 | 3.46 | +0.87% | 0.77 | 5.27% |
| 2025-08-20 | 3.39 | 3.43 | 3.37 | 3.43 | +0.59% | 0.65 | 4.46% |