先锋电子 (002767) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	20.37	20.72	0.34	1.67%	20.15	20.72	21894	4508	1.68%
2026-04-29	20.10	20.38	0.18	0.89%	20.01	20.60	22637	4605	1.74%
2026-04-28	20.58	20.20	-0.56	-2.70%	20.06	20.80	28033	5696	2.15%
2026-04-27	19.93	20.76	0.76	3.80%	19.79	20.76	44374	9004	3.41%
2026-04-24	20.78	20.00	-1.28	-6.02%	19.33	20.83	69823	13896	5.36%
2026-04-23	21.60	21.28	-0.32	-1.48%	20.95	21.66	33327	7063	2.56%
2026-04-22	21.85	21.60	-0.40	-1.82%	21.53	21.92	21682	4697	1.67%
2026-04-21	21.94	22.00	0.05	0.23%	21.75	22.09	22674	4967	1.74%
2026-04-20	21.98	21.95	-0.03	-0.14%	21.71	22.10	41928	9164	3.22%
2026-04-17	21.59	21.98	0.30	1.38%	21.42	22.89	79185	17518	6.08%
2026-04-16	21.31	21.68	0.38	1.78%	21.14	21.68	19130	4099	1.47%
2026-04-15	21.74	21.30	-0.28	-1.30%	21.21	21.76	24706	5311	1.90%
2026-04-14	21.60	21.58	0.13	0.61%	21.40	21.66	22798	4909	1.75%
2026-04-13	21.50	21.45	-0.05	-0.23%	21.22	21.57	17242	3690	1.32%
2026-04-10	21.35	21.50	0.17	0.80%	21.20	21.82	20765	4480	1.59%
2026-04-09	21.35	21.33	-0.12	-0.56%	21.10	21.43	20401	4342	1.57%
2026-04-08	20.88	21.45	0.98	4.79%	20.81	21.48	23635	5025	1.82%
2026-04-07	20.08	20.47	0.40	1.99%	20.00	20.69	16452	3361	1.26%
2026-04-03	20.60	20.07	-0.33	-1.62%	19.91	20.60	18411	3702	1.41%
2026-04-02	20.99	20.40	-0.58	-2.76%	20.25	21.22	23167	4775	1.78%
2026-04-01	20.96	20.98	0.45	2.19%	20.70	21.05	21977	4593	1.69%
2026-03-31	20.67	20.53	-0.19	-0.92%	20.53	21.11	19463	4049	1.49%
2026-03-30	20.48	20.72	-0.07	-0.34%	20.38	20.93	24177	4996	1.86%
2026-03-27	20.39	20.79	0.37	1.81%	20.16	20.97	19886	4118	1.53%
2026-03-26	20.82	20.42	-0.38	-1.83%	20.40	20.97	22230	4587	1.71%
2026-03-25	20.91	20.80	0.00	0.00%	20.72	21.22	25146	5262	1.93%
2026-03-24	20.22	20.80	1.07	5.42%	19.73	20.84	35955	7312	2.76%
2026-03-23	20.42	19.73	-1.13	-5.42%	19.39	20.74	37572	7531	2.89%
2026-03-20	21.95	20.86	-0.89	-4.09%	20.85	21.96	32246	6857	2.48%
2026-03-19	22.20	21.75	-0.65	-2.90%	21.68	22.36	23947	5268	1.84%
2026-03-18	22.30	22.40	0.27	1.22%	21.90	22.52	32854	7310	2.52%
2026-03-17	22.73	22.13	-0.60	-2.64%	22.04	23.01	39131	8786	3.01%
2026-03-16	23.70	22.73	-0.91	-3.85%	22.53	23.80	66975	15352	5.14%
2026-03-13	22.53	23.64	1.12	4.97%	22.45	24.21	82048	19212	6.30%
2026-03-12	22.99	22.52	-0.36	-1.57%	22.27	22.99	25431	5726	1.95%
2026-03-11	23.28	22.88	-0.40	-1.72%	22.80	23.67	22774	5255	1.75%
2026-03-10	22.58	23.28	0.84	3.74%	22.58	23.33	31653	7317	2.43%
2026-03-09	22.67	22.44	-0.57	-2.48%	22.16	22.74	27594	6178	2.12%
2026-03-06	22.35	23.01	0.47	2.09%	22.30	23.08	21338	4890	1.64%
2026-03-05	22.50	22.54	0.41	1.85%	22.34	22.90	27344	6202	2.10%
2026-03-04	21.99	22.13	-0.05	-0.23%	21.78	22.31	29940	6621	2.30%
2026-03-03	23.02	22.18	-0.83	-3.61%	22.10	23.30	37562	8531	2.88%
2026-03-02	23.57	23.01	-0.93	-3.88%	22.96	23.93	42079	9798	3.23%
2026-02-27	23.66	23.94	0.18	0.76%	23.41	23.95	24774	5908	1.90%
2026-02-26	23.74	23.76	0.02	0.08%	23.58	24.12	34390	8219	2.64%
2026-02-25	24.56	23.74	-0.81	-3.30%	23.67	24.67	54522	13051	4.19%
2026-02-24	24.42	24.55	0.17	0.70%	24.33	24.80	40610	9978	3.12%
2026-02-13	24.00	24.38	0.28	1.16%	23.92	24.72	37866	9248	2.91%
2026-02-12	24.36	24.10	-0.09	-0.37%	23.91	24.36	26678	6453	2.05%
2026-02-11	24.15	24.19	-0.07	-0.29%	24.13	24.38	20634	5004	1.58%
2026-02-10	24.43	24.26	-0.14	-0.57%	24.15	24.54	29167	7103	2.24%
2026-02-09	24.32	24.40	0.28	1.16%	24.02	24.47	39998	9709	3.07%
2026-02-06	23.72	24.12	0.17	0.71%	23.57	24.52	47437	11471	3.64%
2026-02-05	23.90	23.95	-0.16	-0.66%	23.86	24.45	24424	5857	1.88%
2026-02-04	24.02	24.11	-0.14	-0.58%	23.96	24.57	39719	9624	3.05%
2026-02-03	23.56	24.25	0.66	2.80%	23.51	24.28	52338	12566	4.02%
2026-02-02	23.35	23.59	0.12	0.51%	23.12	23.88	61747	14513	4.74%
2026-01-30	21.68	23.47	1.66	7.61%	21.57	23.96	102112	23461	7.84%
2026-01-29	22.71	21.81	-1.07	-4.68%	21.50	22.87	69958	15519	5.37%
2026-01-28	24.02	22.88	-1.18	-4.90%	22.87	24.02	68476	15922	5.26%
2026-01-27	23.77	24.06	0.10	0.42%	23.40	24.12	55828	13307	4.29%
2026-01-26	24.13	23.96	0.04	0.17%	23.71	24.39	63874	15360	4.91%