先锋新材(300163)股票行情
先锋新材(300163)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 |
|---|
| 2025-08-01 | 3.29 | 3.32 | 0.04 | 1.22% | 3.29 | 3.34 | 210412 | 6975.67 | 4.95% | 0.00 |
| 2025-07-31 | 3.36 | 3.28 | -0.08 | -2.38% | 3.27 | 3.40 | 306113 | 10191.58 | 7.19% | 0.00 |
| 2025-07-30 | 3.36 | 3.36 | -0.03 | -0.88% | 3.31 | 3.39 | 249331 | 8360.48 | 5.86% | 0.00 |
| 2025-07-29 | 3.39 | 3.39 | 0.00 | 0.00% | 3.30 | 3.44 | 350025 | 11724.08 | 8.23% | 0.00 |
| 2025-07-28 | 3.29 | 3.39 | 0.06 | 1.80% | 3.28 | 3.40 | 581069 | 19429.03 | 13.66% | 0.00 |
| 2025-07-25 | 3.40 | 3.33 | -0.51 | -13.28% | 3.28 | 3.52 | 969034 | 32565.57 | 22.78% | 0.00 |
| 2025-07-24 | 3.82 | 3.84 | 0.03 | 0.79% | 3.80 | 3.87 | 212851 | 8179.68 | 5.00% | 0.00 |
| 2025-07-23 | 3.86 | 3.81 | -0.05 | -1.30% | 3.80 | 3.91 | 237601 | 9134.90 | 5.58% | 0.00 |
| 2025-07-22 | 3.88 | 3.86 | -0.02 | -0.52% | 3.83 | 3.90 | 235650 | 9104.69 | 5.54% | 0.00 |
| 2025-07-21 | 3.78 | 3.88 | 0.11 | 2.92% | 3.76 | 3.88 | 274592 | 10518.15 | 6.45% | 0.00 |
| 2025-07-18 | 3.81 | 3.77 | -0.03 | -0.79% | 3.74 | 3.83 | 223068 | 8400.91 | 5.24% | 0.00 |
| 2025-07-17 | 3.74 | 3.80 | 0.06 | 1.60% | 3.73 | 3.91 | 339918 | 13017.26 | 7.99% | 0.00 |
| 2025-07-16 | 3.70 | 3.74 | 0.05 | 1.36% | 3.66 | 3.74 | 164783 | 6123.99 | 3.87% | 0.00 |
| 2025-07-15 | 3.78 | 3.69 | -0.09 | -2.38% | 3.65 | 3.79 | 219915 | 8138.17 | 5.17% | 0.00 |
| 2025-07-14 | 3.83 | 3.78 | -0.05 | -1.31% | 3.72 | 3.86 | 326944 | 12360.09 | 7.68% | 0.00 |
| 2025-07-11 | 3.81 | 3.83 | 0.01 | 0.26% | 3.77 | 3.87 | 215419 | 8250.96 | 5.06% | 0.00 |
| 2025-07-10 | 3.78 | 3.82 | 0.02 | 0.53% | 3.76 | 3.83 | 184558 | 7011.91 | 4.34% | 20.00 |
| 2025-07-09 | 3.83 | 3.80 | -0.04 | -1.04% | 3.79 | 3.88 | 242840 | 9286.82 | 5.71% | 0.00 |
| 2025-07-08 | 3.83 | 3.84 | 0.01 | 0.26% | 3.78 | 3.85 | 190064 | 7258.12 | 4.47% | 0.00 |
| 2025-07-07 | 3.79 | 3.83 | 0.03 | 0.79% | 3.74 | 3.83 | 219045 | 8303.37 | 5.15% | 0.00 |
| 2025-07-04 | 3.90 | 3.80 | -0.09 | -2.31% | 3.78 | 3.92 | 205151 | 7854.14 | 4.82% | 0.00 |
| 2025-07-03 | 3.80 | 3.89 | 0.09 | 2.37% | 3.80 | 3.90 | 292374 | 11295.44 | 6.87% | 0.00 |
| 2025-07-02 | 3.85 | 3.80 | -0.06 | -1.55% | 3.78 | 3.87 | 223267 | 8530.47 | 5.25% | 0.00 |
| 2025-07-01 | 3.82 | 3.86 | 0.06 | 1.58% | 3.80 | 3.87 | 304864 | 11710.11 | 7.17% | 9.00 |
| 2025-06-30 | 3.79 | 3.80 | 0.02 | 0.53% | 3.76 | 3.80 | 185652 | 7029.22 | 4.36% | 0.00 |
| 2025-06-27 | 3.73 | 3.78 | 0.06 | 1.61% | 3.73 | 3.82 | 262209 | 9901.98 | 6.16% | 0.00 |
| 2025-06-26 | 3.74 | 3.72 | -0.02 | -0.53% | 3.69 | 3.77 | 183472 | 6844.25 | 4.31% | 0.00 |
| 2025-06-25 | 3.74 | 3.74 | 0.00 | 0.00% | 3.70 | 3.80 | 257979 | 9654.25 | 6.06% | 0.00 |
| 2025-06-24 | 3.67 | 3.74 | 0.08 | 2.19% | 3.67 | 3.78 | 234780 | 8760.41 | 5.52% | 0.00 |
| 2025-06-23 | 3.53 | 3.66 | 0.08 | 2.23% | 3.49 | 3.69 | 208449 | 7524.36 | 4.90% | 0.00 |
| 2025-06-20 | 3.61 | 3.58 | -0.01 | -0.28% | 3.55 | 3.65 | 163464 | 5877.00 | 3.84% | 0.00 |
| 2025-06-19 | 3.67 | 3.59 | -0.08 | -2.18% | 3.58 | 3.69 | 248379 | 9000.25 | 5.84% | 0.00 |
| 2025-06-18 | 3.76 | 3.67 | -0.09 | -2.39% | 3.67 | 3.77 | 242224 | 8966.23 | 5.69% | 0.00 |
| 2025-06-17 | 3.65 | 3.76 | 0.11 | 3.01% | 3.65 | 3.79 | 418701 | 15676.65 | 9.84% | 0.00 |
| 2025-06-16 | 3.60 | 3.65 | 0.05 | 1.39% | 3.58 | 3.68 | 212433 | 7743.93 | 4.99% | 0.00 |
| 2025-06-13 | 3.68 | 3.60 | -0.10 | -2.70% | 3.58 | 3.69 | 304471 | 11003.66 | 7.16% | 43.00 |
| 2025-06-12 | 3.75 | 3.70 | -0.05 | -1.33% | 3.68 | 3.78 | 288519 | 10737.17 | 6.78% | 0.00 |
| 2025-06-11 | 3.76 | 3.75 | 0.00 | 0.00% | 3.73 | 3.82 | 312559 | 11777.51 | 7.35% | 0.00 |
| 2025-06-10 | 3.84 | 3.75 | -0.12 | -3.10% | 3.70 | 3.87 | 531121 | 20029.59 | 12.48% | 0.00 |
| 2025-06-09 | 3.88 | 3.87 | -0.04 | -1.02% | 3.83 | 3.92 | 525837 | 20327.24 | 12.36% | 0.00 |
| 2025-06-06 | 3.87 | 3.91 | 0.00 | 0.00% | 3.83 | 4.07 | 649850 | 25513.20 | 15.27% | 30.00 |
| 2025-06-05 | 3.97 | 3.91 | -0.30 | -7.13% | 3.81 | 4.02 | 1131358 | 44290.51 | 26.59% | 4.00 |
| 2025-06-04 | 3.69 | 4.21 | 0.56 | 15.34% | 3.69 | 4.38 | 1551118 | 65136.02 | 36.46% | 70.00 |
| 2025-06-03 | 3.70 | 3.65 | 0.10 | 2.82% | 3.63 | 3.86 | 522797 | 19585.53 | 12.29% | 0.00 |
| 2025-05-29 | 3.56 | 3.55 | 0.01 | 0.28% | 3.49 | 3.60 | 75372 | 2673.27 | 1.77% | 0.00 |
| 2025-05-28 | 3.60 | 3.54 | -0.04 | -1.12% | 3.50 | 3.62 | 91504 | 3266.09 | 2.15% | 0.00 |
| 2025-05-27 | 3.50 | 3.58 | 0.06 | 1.70% | 3.50 | 3.61 | 79830 | 2853.59 | 1.88% | 0.00 |
| 2025-05-26 | 3.52 | 3.52 | -0.01 | -0.28% | 3.48 | 3.60 | 81725 | 2889.13 | 1.92% | 0.00 |
| 2025-05-23 | 3.57 | 3.53 | -0.06 | -1.67% | 3.46 | 3.59 | 113963 | 4026.46 | 2.68% | 133.00 |
| 2025-05-22 | 3.69 | 3.59 | -0.11 | -2.97% | 3.59 | 3.69 | 97134 | 3531.83 | 2.28% | 0.00 |
| 2025-05-21 | 3.68 | 3.70 | 0.02 | 0.54% | 3.58 | 3.70 | 126967 | 4623.12 | 2.98% | 0.00 |
| 2025-05-20 | 3.78 | 3.68 | -0.09 | -2.39% | 3.63 | 3.79 | 163801 | 6048.16 | 3.85% | 0.00 |
| 2025-05-19 | 3.69 | 3.77 | 0.11 | 3.01% | 3.63 | 3.79 | 165134 | 6122.03 | 3.88% | 0.00 |
| 2025-05-16 | 3.58 | 3.66 | 0.06 | 1.67% | 3.55 | 3.71 | 178988 | 6511.54 | 4.21% | 0.00 |
| 2025-05-15 | 3.55 | 3.60 | 0.08 | 2.27% | 3.53 | 3.65 | 171656 | 6182.81 | 4.03% | 0.00 |
| 2025-05-14 | 3.56 | 3.52 | -0.05 | -1.40% | 3.47 | 3.57 | 141854 | 4978.94 | 3.33% | 0.00 |
| 2025-05-13 | 3.52 | 3.57 | 0.06 | 1.71% | 3.50 | 3.63 | 158286 | 5651.21 | 3.72% | 0.00 |
| 2025-05-12 | 3.52 | 3.51 | 0.06 | 1.74% | 3.44 | 3.59 | 141970 | 4990.57 | 3.34% | 0.00 |
| 2025-05-09 | 3.55 | 3.45 | -0.08 | -2.27% | 3.44 | 3.72 | 261941 | 9376.91 | 6.16% | 0.00 |
| 2025-05-08 | 3.45 | 3.53 | 0.10 | 2.92% | 3.41 | 3.59 | 199428 | 7008.92 | 4.69% | 0.00 |
| 2025-05-07 | 3.43 | 3.43 | 0.01 | 0.29% | 3.41 | 3.55 | 226110 | 7810.45 | 5.31% | 0.00 |
| 2025-05-06 | 3.20 | 3.42 | 0.24 | 7.55% | 3.10 | 3.45 | 288483 | 9384.21 | 6.78% | 1.00 |
| 2025-04-30 | 3.06 | 3.18 | 0.16 | 5.30% | 3.00 | 3.22 | 250347 | 7840.05 | 5.88% | 0.00 |
| 2025-04-29 | 2.99 | 3.02 | 0.22 | 7.86% | 2.93 | 3.07 | 277108 | 8297.12 | 6.66% | 0.00 |
| 2025-04-28 | 2.78 | 2.80 | 0.03 | 1.08% | 2.62 | 2.83 | 121475 | 3287.02 | 2.92% | 0.00 |
| 2025-04-25 | 2.76 | 2.77 | 0.00 | 0.00% | 2.74 | 2.81 | 68133 | 1895.49 | 1.64% | 0.00 |
| 2025-04-24 | 2.87 | 2.77 | -0.10 | -3.48% | 2.72 | 2.89 | 124389 | 3485.69 | 2.99% | 0.00 |
| 2025-04-23 | 2.89 | 2.87 | -0.06 | -2.05% | 2.85 | 2.92 | 111247 | 3202.26 | 2.67% | 0.00 |
| 2025-04-22 | 2.96 | 2.93 | -0.03 | -1.01% | 2.91 | 2.96 | 79850 | 2339.16 | 1.92% | 0.00 |
| 2025-04-21 | 2.95 | 2.96 | 0.04 | 1.37% | 2.91 | 3.03 | 114059 | 3390.36 | 2.74% | 0.00 |
| 2025-04-18 | 2.88 | 2.92 | 0.02 | 0.69% | 2.88 | 2.95 | 104038 | 3037.76 | 2.50% | 0.00 |
| 2025-04-17 | 2.94 | 2.90 | -0.01 | -0.34% | 2.89 | 2.97 | 111401 | 3256.91 | 2.68% | 0.00 |
| 2025-04-16 | 2.95 | 2.91 | -0.07 | -2.35% | 2.88 | 2.96 | 121271 | 3544.42 | 2.92% | 0.00 |
| 2025-04-15 | 2.92 | 2.98 | 0.04 | 1.36% | 2.88 | 3.02 | 194325 | 5732.59 | 4.67% | 0.00 |
| 2025-04-14 | 2.88 | 2.94 | 0.00 | 0.00% | 2.84 | 2.96 | 196992 | 5720.03 | 4.74% | 0.00 |
| 2025-04-11 | 3.02 | 2.94 | -0.05 | -1.67% | 2.85 | 3.12 | 356047 | 10632.63 | 8.56% | 0.00 |
| 2025-04-10 | 2.83 | 2.99 | 0.17 | 6.03% | 2.83 | 3.01 | 149385 | 4396.31 | 3.59% | 0.00 |
| 2025-04-09 | 2.63 | 2.82 | 0.14 | 5.22% | 2.45 | 2.83 | 157921 | 4260.12 | 3.80% | 0.00 |
| 2025-04-08 | 2.63 | 2.68 | 0.08 | 3.08% | 2.62 | 2.72 | 117040 | 3122.67 | 2.81% | 0.00 |
| 2025-04-07 | 2.97 | 2.60 | -0.52 | -16.67% | 2.56 | 2.97 | 208449 | 5733.24 | 5.01% | 0.00 |
深证大盘股票行情在线 K线走势图
