先锋电子（002767）历史行情

以下为先锋电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.570	17.650	17.650	16.530	0.100	0.570%	3.31万	0.00亿	0.000%
2026-10-08	18.020	17.550	18.240	17.340	-0.610	-3.359%	2.39万	0.00亿	0.000%
2026-10-07	18.530	18.160	18.650	17.990	-0.230	-1.251%	199.40万	0.36亿	1.531%
2026-10-06	18.530	18.160	18.650	17.990	-0.230	-1.251%	199.40万	0.36亿	1.531%
2026-10-05	18.530	18.160	18.650	17.990	-0.230	-1.251%	199.40万	0.36亿	1.531%
2026-10-02	18.530	18.160	18.650	17.990	-0.230	-1.251%	199.40万	0.36亿	1.531%
2026-10-01	18.530	18.160	18.650	17.990	-0.230	-1.251%	199.40万	0.36亿	1.531%
2026-09-30	18.530	18.160	18.650	17.990	-0.230	-1.251%	1.99万	0.00亿	0.000%
2026-09-29	18.270	18.390	18.520	18.000	0.120	0.657%	1.80万	0.00亿	0.000%
2026-09-28	18.600	18.270	18.850	18.000	-0.440	-2.352%	2.68万	0.00亿	0.000%
2026-09-27	18.820	18.710	18.990	18.680	-0.110	-0.584%	194.80万	0.37亿	1.495%
2026-09-24	18.820	18.710	18.990	18.680	-0.110	-0.584%	1.95万	0.00亿	0.000%
2026-09-23	18.800	18.820	19.000	18.650	-0.010	-0.053%	3.52万	0.00亿	0.000%
2026-09-22	18.860	18.830	19.700	18.610	-0.070	-0.370%	4.13万	0.00亿	0.000%
2026-09-21	18.280	18.900	18.940	18.110	0.630	3.448%	5.05万	0.00亿	0.000%
2026-09-18	17.710	18.270	19.390	17.580	0.640	3.630%	5.29万	0.00亿	0.000%
2026-09-17	17.300	17.630	17.660	17.020	0.330	1.908%	1.89万	0.00亿	0.000%
2026-09-16	17.010	17.300	17.390	16.780	0.350	2.065%	1.73万	0.00亿	0.000%
2026-09-15	17.520	16.950	17.620	16.920	-0.690	-3.912%	1.89万	0.00亿	0.000%
2026-09-14	17.340	17.640	17.850	17.010	0.300	1.730%	2.31万	0.00亿	0.000%
2026-09-11	17.800	17.340	17.860	17.000	-0.640	-3.560%	2.08万	0.00亿	0.000%
2026-09-10	18.300	17.980	18.310	17.740	-0.380	-2.070%	1.95万	0.00亿	0.000%
2026-09-09	18.520	18.360	18.630	18.200	-0.140	-0.757%	1.33万	0.00亿	0.000%
2026-09-08	18.390	18.500	18.600	18.310	0.190	1.038%	1.53万	0.00亿	0.000%
2026-09-07	18.070	18.310	18.380	17.950	0.230	1.272%	1.34万	0.00亿	0.000%
2026-09-04	18.060	18.080	18.390	17.980	0.030	0.166%	2.05万	0.00亿	0.000%
2026-09-03	18.450	18.050	18.540	17.970	-0.220	-1.204%	1.84万	0.00亿	0.000%
2026-09-02	18.320	18.270	18.460	17.960	-0.110	-0.598%	1.91万	0.00亿	0.000%
2026-09-01	18.530	18.380	18.640	18.210	-0.160	-0.863%	2.16万	0.00亿	0.000%
2026-08-31	18.260	18.540	18.620	18.130	0.160	0.871%	1.82万	0.00亿	0.000%
2026-08-28	18.210	18.380	18.660	18.100	0.160	0.878%	2.35万	0.00亿	0.000%
2026-08-27	17.910	18.220	18.480	17.860	0.300	1.674%	2.31万	0.00亿	0.000%
2026-08-26	18.060	17.920	18.150	17.700	-0.140	-0.775%	1.42万	0.00亿	0.000%
2026-08-25	17.850	18.060	18.120	17.480	0.210	1.176%	1.59万	0.00亿	0.000%
2026-08-24	18.140	17.850	18.330	17.580	-0.350	-1.923%	1.78万	0.00亿	0.000%
2026-08-21	18.170	18.200	18.200	17.780	-0.010	-0.055%	1.64万	0.00亿	0.000%
2026-08-20	18.190	18.210	18.400	17.870	0.310	1.732%	2.51万	0.00亿	0.000%
2026-08-19	18.490	17.900	18.490	17.770	-0.590	-3.191%	3.07万	0.00亿	0.000%
2026-08-18	18.180	18.490	18.490	17.910	0.270	1.482%	3.80万	0.00亿	0.000%
2026-08-17	18.480	18.220	18.630	17.900	0.040	0.220%	2.59万	0.00亿	0.000%
2026-08-14	18.010	18.180	18.360	17.800	0.080	0.442%	3.34万	0.00亿	0.000%
2026-08-13	18.270	18.100	18.730	18.100	-0.080	-0.440%	2.58万	0.00亿	0.000%
2026-08-12	18.000	18.180	18.240	17.860	0.120	0.664%	2.09万	0.00亿	0.000%
2026-08-11	17.550	18.060	18.140	17.380	0.350	1.976%	3.18万	0.00亿	0.000%
2026-08-10	17.420	17.710	17.790	17.000	0.390	2.252%	3.89万	0.00亿	0.000%
2026-08-07	17.700	17.320	17.810	17.230	-0.380	-2.147%	3.97万	0.00亿	0.000%
2026-08-06	17.280	17.700	17.730	17.190	0.420	2.431%	2.52万	0.00亿	0.000%
2026-08-05	16.880	17.280	17.400	16.710	0.390	2.309%	2.44万	0.00亿	0.000%
2026-08-04	16.660	16.890	17.180	16.650	0.250	1.502%	2.42万	0.00亿	0.000%
2026-08-03	15.990	16.640	16.920	15.990	0.620	3.870%	3.08万	0.00亿	0.000%
2026-07-31	15.600	16.020	16.310	15.600	0.610	3.958%	4.16万	0.00亿	0.000%
2026-07-30	15.770	15.410	15.950	14.970	-0.450	-2.837%	4.02万	0.00亿	0.000%
2026-07-29	15.540	15.860	16.070	15.460	0.360	2.323%	3.64万	0.00亿	0.000%
2026-07-28	15.510	15.500	16.080	15.420	-0.240	-1.525%	3.08万	0.00亿	0.000%
2026-07-27	15.570	15.740	16.100	15.500	0.320	2.075%	3.02万	0.00亿	0.000%
2026-07-24	15.680	15.420	15.880	15.230	-0.350	-2.219%	3.50万	0.00亿	0.000%
2026-07-23	15.790	15.770	16.030	15.390	0.120	0.767%	2.45万	0.00亿	0.000%
2026-07-22	15.640	15.650	16.220	15.500	-0.350	-2.188%	3.39万	0.00亿	0.000%
2026-07-21	15.820	16.000	16.190	14.930	-0.590	-3.556%	7.08万	0.00亿	0.000%
2026-07-20	18.620	16.590	18.660	16.590	-1.840	-9.984%	5.77万	0.00亿	0.000%
2026-07-17	18.110	18.430	18.800	18.060	0.160	0.876%	5.51万	0.00亿	0.000%
2026-07-16	18.130	18.270	18.760	17.760	0.020	0.110%	5.38万	0.00亿	0.000%
2026-07-15	17.210	18.250	18.490	16.920	1.070	6.228%	5.64万	0.00亿	0.000%
2026-07-14	17.060	17.180	17.620	16.680	-0.060	-0.348%	4.19万	0.00亿	0.000%
2026-07-13	18.200	17.240	18.370	16.800	-0.960	-5.275%	5.05万	0.00亿	0.000%
2026-07-10	18.450	18.200	18.800	18.200	-0.460	-2.465%	5.89万	0.00亿	0.000%
2026-07-09	17.720	18.660	18.880	17.610	0.791	4.427%	10.29万	0.00亿	0.000%
2026-07-08	18.459	17.869	18.909	17.359	-0.600	-3.249%	10.79万	0.00亿	0.000%
2026-07-07	21.389	18.469	21.389	18.319	-1.340	-6.765%	16.57万	0.00亿	0.000%
2026-07-06	18.459	19.809	19.809	18.279	1.800	9.995%	1.92万	0.00亿	0.000%
2026-07-03	16.549	18.009	18.009	16.349	1.640	10.019%	4.94万	0.00亿	0.000%
2026-07-02	16.679	16.369	17.009	16.359	-0.300	-1.800%	2.24万	0.00亿	0.000%
2026-07-01	16.569	16.669	17.049	16.379	0.130	0.786%	2.46万	0.00亿	0.000%
2026-06-30	16.479	16.539	16.799	16.289	-0.020	-0.121%	1.80万	0.00亿	0.000%
2026-06-29	16.959	16.559	17.089	16.189	-0.410	-2.416%	2.06万	0.00亿	0.000%
2026-06-26	17.129	16.969	17.199	16.579	-0.230	-1.337%	2.42万	0.00亿	0.000%
2026-06-25	17.529	17.199	17.759	16.979	-0.380	-2.162%	2.37万	0.00亿	0.000%
2026-06-24	17.939	17.579	17.959	17.119	-0.380	-2.116%	2.78万	0.00亿	0.000%
2026-06-23	17.269	17.959	18.419	17.119	0.650	3.755%	3.76万	0.00亿	0.000%
2026-06-22	17.219	17.309	17.549	16.659	-0.010	-0.058%	2.92万	0.00亿	0.000%
2026-06-18	17.209	17.319	17.609	16.489	0.120	0.698%	3.18万	0.00亿	0.000%
2026-06-17	17.829	17.199	17.869	17.139	-0.690	-3.857%	2.65万	0.00亿	0.000%
2026-06-16	17.799	17.889	18.229	17.619	-0.080	-0.445%	2.27万	0.00亿	0.000%
2026-06-15	18.649	17.969	18.809	17.829	-0.370	-2.018%	3.56万	0.00亿	0.000%
2026-06-12	18.159	18.339	18.629	17.879	0.370	2.059%	3.82万	0.00亿	0.000%
2026-06-11	17.769	17.969	18.139	17.269	0.170	0.955%	2.90万	0.00亿	0.000%
2026-06-10	17.819	17.799	18.069	17.309	-0.300	-1.658%	3.53万	0.00亿	0.000%
2026-06-09	18.469	18.099	18.469	17.789	-0.170	-0.931%	2.34万	0.00亿	0.000%
2026-06-08	18.329	18.269	19.109	17.819	-0.240	-1.297%	3.74万	0.00亿	0.000%
2026-06-05	17.569	18.509	18.849	17.179	0.910	5.171%	4.87万	0.00亿	0.000%
2026-06-04	17.279	17.599	17.719	16.959	0.310	1.793%	2.73万	0.00亿	0.000%
2026-06-03	17.339	17.289	17.589	17.139	0.000	0.000%	2.12万	0.00亿	0.000%
2026-06-02	17.879	17.289	17.889	17.099	-0.470	-2.647%	2.13万	0.00亿	0.000%
2026-06-01	17.319	17.759	17.919	17.299	0.370	2.128%	2.17万	0.00亿	0.000%
2026-05-29	18.059	17.389	18.109	17.199	-0.590	-3.282%	1.88万	0.00亿	0.000%
2026-05-28	17.839	17.979	18.059	17.359	0.030	0.167%	2.68万	0.00亿	0.000%
2026-05-27	18.329	17.949	18.569	17.819	-0.350	-1.913%	2.50万	0.00亿	0.000%
2026-05-26	19.169	18.299	19.169	18.149	-0.870	-4.539%	4.63万	0.00亿	0.000%
2026-05-25	19.479	19.169	20.059	19.059	-0.300	-1.541%	2.88万	0.00亿	0.000%
2026-05-22	19.089	19.469	19.489	18.869	0.430	2.259%	3.30万	0.00亿	0.000%
2026-05-21	19.249	19.039	19.619	18.929	-0.210	-1.091%	3.73万	0.00亿	0.000%
2026-05-20	19.669	19.249	19.699	19.099	-0.440	-2.235%	2.52万	0.00亿	0.000%
2026-05-19	19.979	19.689	20.079	19.399	-0.290	-1.452%	2.57万	0.00亿	0.000%
2026-05-18	19.869	19.979	20.149	19.589	0.100	0.503%	1.77万	0.00亿	0.000%
2026-05-15	20.019	19.879	20.209	19.749	-0.140	-0.699%	1.94万	0.00亿	0.000%
2026-05-14	20.359	20.019	20.369	19.819	-0.290	-1.428%	2.48万	0.00亿	0.000%
2026-05-13	20.669	20.309	21.019	20.029	-0.580	-2.777%	3.36万	0.00亿	0.000%
2026-05-12	21.129	20.889	21.279	20.809	-0.240	-1.136%	2.28万	0.00亿	0.000%
2026-05-11	21.109	21.129	21.349	20.849	0.050	0.237%	2.36万	0.00亿	0.000%
2026-05-08	20.949	21.079	21.169	20.569	0.220	1.055%	2.35万	0.00亿	0.000%
2026-05-07	20.659	20.859	21.059	20.659	0.320	1.558%	2.34万	0.00亿	0.000%
2026-05-06	20.529	20.539	21.299	20.409	-0.150	-0.725%	3.58万	0.00亿	0.000%
2026-04-30	20.339	20.689	20.689	20.119	0.340	1.671%	2.19万	0.00亿	0.000%
2026-04-29	20.069	20.349	20.569	19.979	0.180	0.892%	2.26万	0.00亿	0.000%
2026-04-28	20.549	20.169	20.769	20.029	-0.560	-2.702%	2.80万	0.00亿	0.000%
2026-04-27	19.899	20.729	20.729	19.759	0.760	3.806%	4.44万	0.00亿	0.000%
2026-04-24	20.749	19.969	20.799	19.299	-1.280	-6.024%	6.98万	0.00亿	0.000%
2026-04-23	21.569	21.249	21.629	20.919	-0.320	-1.484%	3.33万	0.00亿	0.000%
2026-04-22	21.819	21.569	21.889	21.499	-0.400	-1.821%	2.17万	0.00亿	0.000%
2026-04-21	21.909	21.969	22.059	21.719	0.050	0.228%	2.27万	0.00亿	0.000%
2026-04-20	21.949	21.919	22.069	21.679	-0.030	-0.137%	4.19万	0.00亿	0.000%
2026-04-17	21.559	21.949	22.859	21.389	0.300	1.386%	7.92万	0.00亿	0.000%
2026-04-16	21.279	21.649	21.649	21.109	0.380	1.787%	1.91万	0.00亿	0.000%
2026-04-15	21.709	21.269	21.729	21.179	-0.280	-1.299%	2.47万	0.00亿	0.000%
2026-04-14	21.569	21.549	21.629	21.369	0.130	0.607%	2.28万	0.00亿	0.000%
2026-04-13	21.469	21.419	21.539	21.189	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-10	21.319	21.469	21.789	21.169	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-09	21.319	21.299	21.399	21.069	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-08	20.849	21.419	21.449	20.779	0.000	0.000%	2.36万	0.00亿	0.000%
2026-04-07	20.049	20.439	20.659	19.969	0.000	0.000%	1.65万	0.00亿	0.000%
2026-04-03	20.569	20.039	20.569	19.879	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-02	20.959	20.369	21.189	20.219	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-01	20.929	20.949	21.019	20.669	0.000	0.000%	2.20万	0.00亿	0.000%