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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-03 | 3.10 | 3.12 | -0.02 | -0.64% | 3.09 | 3.21 | 106842 | 3350.20 | 2.57% | 0.00 |
| 2025-04-02 | 3.00 | 3.14 | 0.15 | 5.02% | 2.97 | 3.14 | 127197 | 3895.31 | 3.06% | 0.00 |
| 2025-04-01 | 3.03 | 2.99 | -0.03 | -0.99% | 2.95 | 3.06 | 84041 | 2525.98 | 2.02% | 0.00 |
| 2025-03-31 | 2.97 | 3.02 | 0.04 | 1.34% | 2.86 | 3.04 | 145457 | 4307.94 | 3.50% | 0.00 |
| 2025-03-28 | 3.02 | 2.98 | -0.17 | -5.40% | 2.96 | 3.08 | 223637 | 6746.15 | 5.38% | 0.00 |
| 2025-03-27 | 3.21 | 3.15 | -0.05 | -1.56% | 3.08 | 3.27 | 127131 | 4019.97 | 3.06% | 0.00 |
| 2025-03-26 | 3.09 | 3.20 | 0.09 | 2.89% | 3.09 | 3.22 | 123434 | 3926.76 | 2.97% | 0.00 |
| 2025-03-25 | 3.03 | 3.11 | 0.07 | 2.30% | 3.00 | 3.12 | 90593 | 2791.92 | 2.18% | 0.00 |
| 2025-03-24 | 3.18 | 3.04 | -0.14 | -4.40% | 2.94 | 3.20 | 206667 | 6321.22 | 4.97% | 0.00 |
| 2025-03-21 | 3.20 | 3.18 | -0.03 | -0.93% | 3.08 | 3.27 | 158800 | 5018.63 | 3.82% | 0.00 |
| 2025-03-20 | 3.13 | 3.21 | 0.08 | 2.56% | 3.09 | 3.24 | 150326 | 4787.28 | 3.61% | 0.00 |
| 2025-03-19 | 3.20 | 3.13 | -0.09 | -2.80% | 3.12 | 3.23 | 162214 | 5130.91 | 3.90% | 0.00 |
| 2025-03-18 | 3.17 | 3.22 | 0.04 | 1.26% | 3.09 | 3.24 | 210500 | 6663.05 | 5.06% | 10.00 |
| 2025-03-17 | 3.08 | 3.18 | 0.13 | 4.26% | 3.08 | 3.20 | 282949 | 8885.76 | 6.80% | 0.00 |
| 2025-03-14 | 3.01 | 3.05 | 0.10 | 3.39% | 3.01 | 3.15 | 273287 | 8390.66 | 6.57% | 0.00 |
| 2025-03-13 | 2.79 | 2.95 | 0.16 | 5.73% | 2.77 | 2.95 | 261767 | 7506.01 | 6.29% | 0.00 |
| 2025-03-12 | 2.81 | 2.79 | -0.02 | -0.71% | 2.77 | 2.87 | 125388 | 3527.35 | 3.01% | 0.00 |
| 2025-03-11 | 2.76 | 2.81 | 0.05 | 1.81% | 2.73 | 2.84 | 115888 | 3236.26 | 2.79% | 0.00 |
| 2025-03-10 | 2.71 | 2.76 | 0.06 | 2.22% | 2.69 | 2.78 | 104135 | 2859.66 | 2.50% | 0.00 |
| 2025-03-07 | 2.72 | 2.70 | -0.03 | -1.10% | 2.69 | 2.73 | 63833 | 1724.77 | 1.53% | 0.00 |
| 2025-03-06 | 2.71 | 2.73 | 0.01 | 0.37% | 2.70 | 2.74 | 71798 | 1951.58 | 1.73% | 0.00 |
| 2025-03-05 | 2.69 | 2.72 | 0.03 | 1.12% | 2.64 | 2.73 | 83579 | 2237.17 | 2.01% | 0.00 |
| 2025-03-04 | 2.64 | 2.69 | 0.03 | 1.13% | 2.63 | 2.69 | 60964 | 1624.44 | 1.47% | 0.00 |
| 2025-03-03 | 2.64 | 2.66 | 0.02 | 0.76% | 2.61 | 2.71 | 90492 | 2415.31 | 2.18% | 0.00 |
| 2025-02-28 | 2.71 | 2.64 | -0.08 | -2.94% | 2.63 | 2.71 | 105720 | 2814.01 | 2.54% | 0.00 |
| 2025-02-27 | 2.72 | 2.72 | 0.01 | 0.37% | 2.69 | 2.74 | 70076 | 1898.94 | 1.68% | 0.00 |
| 2025-02-26 | 2.76 | 2.71 | -0.04 | -1.45% | 2.71 | 2.76 | 103694 | 2826.17 | 2.49% | 0.00 |
| 2025-02-25 | 2.75 | 2.75 | -0.02 | -0.72% | 2.72 | 2.81 | 101665 | 2801.41 | 2.44% | 0.00 |
| 2025-02-24 | 2.71 | 2.77 | 0.04 | 1.47% | 2.67 | 2.78 | 132924 | 3615.19 | 3.20% | 0.00 |
| 2025-02-21 | 2.78 | 2.73 | -0.04 | -1.44% | 2.71 | 2.82 | 177361 | 4887.35 | 4.26% | 0.00 |
| 2025-02-20 | 2.67 | 2.77 | 0.12 | 4.53% | 2.66 | 2.85 | 265598 | 7331.64 | 6.39% | 0.00 |
| 2025-02-19 | 2.60 | 2.65 | 0.05 | 1.92% | 2.60 | 2.67 | 123984 | 3263.77 | 2.98% | 0.00 |
| 2025-02-18 | 2.61 | 2.60 | 0.04 | 1.56% | 2.59 | 2.70 | 194994 | 5165.75 | 4.69% | 0.00 |
深证大盘股票行情在线 K线走势图
