先锋电子(002767)股票行情
先锋电子(002767)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 17.38 | 17.38 | -1.93 | -9.99% | 17.38 | 17.38 | 30663 | 5329.23 | 2.36% |
| 2025-03-27 | 19.80 | 19.31 | -2.15 | -10.02% | 19.31 | 20.22 | 82942 | 16282.29 | 6.37% |
| 2025-03-26 | 20.71 | 21.46 | -0.57 | -2.59% | 20.01 | 24.23 | 417798 | 92783.77 | 32.09% |
| 2025-03-25 | 21.00 | 22.03 | 2.00 | 9.99% | 20.26 | 22.03 | 408548 | 87708.76 | 31.38% |
| 2025-03-24 | 20.03 | 20.03 | 1.82 | 9.99% | 20.03 | 20.03 | 49072 | 9829.22 | 3.77% |
| 2025-03-21 | 16.47 | 18.21 | 1.66 | 10.03% | 16.37 | 18.21 | 221888 | 37833.39 | 17.04% |
| 2025-03-20 | 16.11 | 16.55 | 0.38 | 2.35% | 16.01 | 17.19 | 126352 | 20899.18 | 9.71% |
| 2025-03-19 | 16.10 | 16.17 | 0.03 | 0.19% | 15.99 | 16.35 | 61325 | 9903.53 | 4.71% |
| 2025-03-18 | 15.95 | 16.14 | 0.17 | 1.06% | 15.91 | 16.23 | 46622 | 7483.78 | 3.58% |
| 2025-03-17 | 15.90 | 15.97 | 0.04 | 0.25% | 15.84 | 16.09 | 34940 | 5577.11 | 2.68% |
| 2025-03-14 | 15.64 | 15.93 | 0.18 | 1.14% | 15.49 | 15.96 | 42205 | 6654.60 | 3.24% |
| 2025-03-13 | 15.98 | 15.75 | -0.35 | -2.17% | 15.54 | 16.09 | 49183 | 7746.00 | 3.78% |
| 2025-03-12 | 16.15 | 16.10 | 0.04 | 0.25% | 15.98 | 16.37 | 72783 | 11715.60 | 5.59% |
| 2025-03-11 | 15.99 | 16.06 | -0.09 | -0.56% | 15.77 | 16.15 | 60084 | 9564.96 | 4.62% |
| 2025-03-10 | 15.91 | 16.15 | 0.19 | 1.19% | 15.77 | 16.50 | 102264 | 16485.14 | 7.86% |
| 2025-03-07 | 16.19 | 15.96 | -0.33 | -2.03% | 15.75 | 16.37 | 109146 | 17521.40 | 8.38% |
| 2025-03-06 | 16.76 | 16.29 | -0.15 | -0.91% | 16.10 | 16.80 | 136691 | 22406.79 | 10.50% |
| 2025-03-05 | 15.89 | 16.44 | 0.42 | 2.62% | 15.65 | 16.44 | 159474 | 25626.02 | 12.25% |
| 2025-03-04 | 15.21 | 16.02 | 0.70 | 4.57% | 15.17 | 16.08 | 136494 | 21481.87 | 10.48% |
| 2025-03-03 | 15.43 | 15.32 | 0.00 | 0.00% | 15.18 | 15.99 | 74041 | 11516.61 | 5.69% |
| 2025-02-28 | 15.66 | 15.32 | -0.39 | -2.48% | 15.29 | 15.67 | 56722 | 8738.25 | 4.36% |
| 2025-02-27 | 15.90 | 15.71 | -0.18 | -1.13% | 15.32 | 15.90 | 63456 | 9917.25 | 4.87% |
| 2025-02-26 | 15.75 | 15.89 | 0.17 | 1.08% | 15.67 | 15.96 | 66542 | 10540.89 | 5.11% |
| 2025-02-25 | 15.60 | 15.72 | -0.11 | -0.69% | 15.58 | 15.88 | 62334 | 9813.37 | 4.79% |
| 2025-02-24 | 15.89 | 15.83 | -0.09 | -0.57% | 15.68 | 16.03 | 80553 | 12742.58 | 6.19% |
| 2025-02-21 | 15.81 | 15.92 | -0.16 | -1.00% | 15.56 | 16.12 | 135332 | 21384.09 | 10.40% |
| 2025-02-20 | 15.20 | 16.08 | 0.79 | 5.17% | 15.19 | 16.45 | 197519 | 31265.85 | 15.17% |
| 2025-02-19 | 14.77 | 15.29 | 0.44 | 2.96% | 14.69 | 15.30 | 67976 | 10291.82 | 5.22% |
| 2025-02-18 | 15.16 | 14.85 | -0.30 | -1.98% | 14.75 | 15.34 | 68906 | 10386.58 | 5.29% |
| 2025-02-17 | 14.73 | 15.15 | 0.43 | 2.92% | 14.73 | 15.18 | 69565 | 10441.28 | 5.34% |
| 2025-02-14 | 15.02 | 14.72 | -0.35 | -2.32% | 14.66 | 15.11 | 82084 | 12202.25 | 6.31% |
| 2025-02-13 | 15.38 | 15.07 | -0.27 | -1.76% | 15.04 | 15.59 | 123695 | 18903.64 | 9.50% |
| 2025-02-12 | 14.85 | 15.34 | 0.42 | 2.82% | 14.82 | 15.46 | 115646 | 17583.46 | 8.88% |
| 2025-02-11 | 14.87 | 14.92 | 0.03 | 0.20% | 14.63 | 15.13 | 94981 | 14100.71 | 7.30% |
| 2025-02-10 | 14.59 | 14.89 | 0.30 | 2.06% | 14.49 | 14.93 | 103828 | 15271.56 | 7.98% |
| 2025-02-07 | 14.50 | 14.59 | 0.09 | 0.62% | 14.33 | 14.78 | 120018 | 17494.20 | 9.22% |
| 2025-02-06 | 14.04 | 14.50 | 0.32 | 2.26% | 14.04 | 14.52 | 116488 | 16731.93 | 8.95% |
| 2025-02-05 | 13.94 | 14.18 | 0.37 | 2.68% | 13.84 | 14.25 | 87664 | 12339.00 | 6.73% |
| 2025-01-27 | 14.21 | 13.81 | -0.33 | -2.33% | 13.78 | 14.38 | 108957 | 15425.02 | 8.37% |
| 2025-01-24 | 14.33 | 14.14 | -1.37 | -8.83% | 13.96 | 14.57 | 211368 | 30106.74 | 16.24% |
| 2025-01-23 | 15.51 | 15.51 | -1.72 | -9.98% | 15.51 | 16.38 | 248876 | 39054.33 | 19.12% |
| 2025-01-22 | 18.10 | 17.23 | -1.91 | -9.98% | 17.23 | 20.10 | 268205 | 49131.61 | 20.60% |
| 2025-01-21 | 19.14 | 19.14 | 1.74 | 10.00% | 19.01 | 19.14 | 173435 | 33194.29 | 13.32% |
| 2025-01-20 | 17.40 | 17.40 | 1.58 | 9.99% | 17.40 | 17.40 | 29565 | 5144.27 | 2.27% |
| 2025-01-17 | 14.38 | 15.82 | 1.44 | 10.01% | 13.94 | 15.82 | 191139 | 28163.62 | 14.68% |
| 2025-01-16 | 14.38 | 14.38 | 1.31 | 10.02% | 14.18 | 14.38 | 51663 | 7428.80 | 3.97% |
| 2025-01-15 | 13.08 | 13.07 | 0.00 | 0.00% | 12.88 | 13.16 | 25823 | 3365.91 | 1.98% |
| 2025-01-14 | 12.65 | 13.07 | 0.47 | 3.73% | 12.65 | 13.09 | 37961 | 4897.30 | 2.92% |
| 2025-01-13 | 12.18 | 12.60 | 0.35 | 2.86% | 11.75 | 12.65 | 30958 | 3813.21 | 2.38% |
| 2025-01-10 | 12.55 | 12.25 | -0.35 | -2.78% | 12.24 | 12.76 | 21940 | 2734.17 | 1.69% |
| 2025-01-09 | 12.46 | 12.60 | 0.14 | 1.12% | 12.36 | 12.96 | 23804 | 3009.73 | 1.83% |
| 2025-01-08 | 12.47 | 12.46 | -0.02 | -0.16% | 12.01 | 12.60 | 26709 | 3298.45 | 2.05% |
| 2025-01-07 | 12.03 | 12.48 | 0.47 | 3.91% | 12.03 | 12.50 | 27040 | 3310.24 | 2.08% |
| 2025-01-06 | 12.30 | 12.01 | -0.13 | -1.07% | 11.74 | 12.34 | 32257 | 3884.56 | 2.48% |
| 2025-01-03 | 12.88 | 12.14 | -0.72 | -5.60% | 11.99 | 13.19 | 43004 | 5407.67 | 3.30% |
| 2025-01-02 | 13.25 | 12.86 | -0.43 | -3.24% | 12.76 | 13.44 | 26774 | 3502.30 | 2.06% |
| 2024-12-31 | 13.69 | 13.29 | -0.34 | -2.49% | 13.20 | 13.74 | 24532 | 3285.90 | 1.88% |
| 2024-12-30 | 13.56 | 13.63 | 0.00 | 0.00% | 13.14 | 13.85 | 31560 | 4281.55 | 2.42% |
| 2024-12-27 | 13.64 | 13.63 | -0.02 | -0.15% | 13.57 | 13.88 | 22733 | 3124.14 | 1.75% |
| 2024-12-26 | 13.28 | 13.65 | 0.36 | 2.71% | 13.20 | 13.76 | 31961 | 4352.76 | 2.46% |
| 2024-12-25 | 13.75 | 13.29 | -0.52 | -3.77% | 13.00 | 13.79 | 36401 | 4820.90 | 2.80% |
| 2024-12-24 | 14.07 | 13.81 | 0.01 | 0.07% | 13.58 | 14.24 | 34528 | 4785.02 | 2.65% |
| 2024-12-23 | 14.82 | 13.80 | -1.11 | -7.44% | 13.76 | 14.89 | 55808 | 7870.20 | 4.29% |
| 2024-12-20 | 14.82 | 14.91 | 0.18 | 1.22% | 14.61 | 15.06 | 40020 | 5957.29 | 3.07% |
| 2024-12-19 | 14.28 | 14.73 | 0.24 | 1.66% | 14.03 | 14.81 | 40296 | 5877.80 | 3.10% |
| 2024-12-18 | 14.30 | 14.49 | 0.32 | 2.26% | 13.73 | 14.93 | 51172 | 7349.63 | 3.93% |
| 2024-12-17 | 14.99 | 14.17 | -0.83 | -5.53% | 14.11 | 15.05 | 44503 | 6437.90 | 3.42% |
| 2024-12-16 | 15.16 | 15.00 | -0.19 | -1.25% | 14.85 | 15.34 | 38388 | 5796.06 | 2.95% |
| 2024-12-13 | 15.57 | 15.19 | -0.56 | -3.56% | 15.15 | 15.69 | 46936 | 7206.08 | 3.61% |
| 2024-12-12 | 15.79 | 15.75 | 0.12 | 0.77% | 15.51 | 16.50 | 50451 | 7981.02 | 3.88% |
| 2024-12-11 | 15.55 | 15.63 | -0.03 | -0.19% | 15.46 | 15.83 | 39198 | 6107.44 | 3.01% |
| 2024-12-10 | 16.20 | 15.66 | -0.19 | -1.20% | 15.62 | 16.22 | 74454 | 11799.61 | 5.72% |
| 2024-12-09 | 15.49 | 15.85 | 0.19 | 1.21% | 15.31 | 16.01 | 91804 | 14391.84 | 7.05% |
| 2024-12-06 | 16.01 | 15.66 | -0.47 | -2.91% | 15.53 | 16.47 | 114113 | 18090.79 | 8.77% |
| 2024-12-05 | 15.22 | 16.13 | 0.69 | 4.47% | 15.20 | 16.70 | 115698 | 18565.49 | 8.89% |
| 2024-12-04 | 15.35 | 15.44 | 0.09 | 0.59% | 15.07 | 15.97 | 101560 | 15685.82 | 7.80% |
| 2024-12-03 | 15.56 | 15.35 | 0.08 | 0.52% | 15.20 | 16.19 | 107688 | 16848.55 | 8.27% |
| 2024-12-02 | 14.99 | 15.27 | 0.32 | 2.14% | 14.99 | 15.98 | 106881 | 16481.00 | 8.21% |
| 2024-11-29 | 14.87 | 14.95 | 0.30 | 2.05% | 14.55 | 15.09 | 73482 | 10895.59 | 5.64% |
| 2024-11-28 | 14.40 | 14.65 | 0.25 | 1.74% | 14.30 | 14.96 | 50993 | 7457.42 | 3.92% |
深证大盘股票行情在线 K线走势图
