先锋新材（300163）历史行情

以下为先锋新材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	7.190	6.930	7.190	6.590	-0.270	-3.750%	2,994.66万	2.05亿	6.534%
2026-10-08	7.200	7.200	7.460	7.070	-0.060	-0.826%	23.36万	0.00亿	0.000%
2026-10-07	7.720	7.260	7.790	7.220	-0.480	-6.202%	3,964.49万	2.95亿	8.650%
2026-10-06	7.720	7.260	7.790	7.220	-0.480	-6.202%	3,964.49万	2.95亿	8.650%
2026-10-05	7.720	7.260	7.790	7.220	-0.480	-6.202%	3,964.49万	2.95亿	8.650%
2026-10-02	7.720	7.260	7.790	7.220	-0.480	-6.202%	3,964.49万	2.95亿	8.650%
2026-10-01	7.720	7.260	7.790	7.220	-0.480	-6.202%	3,964.49万	2.95亿	8.650%
2026-09-30	7.720	7.260	7.790	7.220	-0.480	-6.202%	39.64万	0.00亿	0.000%
2026-09-29	7.670	7.740	7.980	7.400	0.110	1.442%	37.49万	0.00亿	0.000%
2026-09-28	7.980	7.630	8.130	7.380	0.000	0.000%	43.47万	0.00亿	0.000%
2026-09-27	8.150	7.630	8.150	7.510	-0.460	-5.686%	4,417.52万	3.41亿	9.639%
2026-09-24	8.150	7.630	8.150	7.510	-0.460	-5.686%	44.18万	0.00亿	0.000%
2026-09-23	8.090	8.090	8.360	7.970	-0.040	-0.492%	31.48万	0.00亿	0.000%
2026-09-22	8.020	8.130	8.300	7.800	0.040	0.494%	56.25万	0.00亿	0.000%
2026-09-21	7.410	8.090	8.150	7.190	0.750	10.218%	59.52万	0.00亿	0.000%
2026-09-18	6.750	7.340	7.420	6.750	0.600	8.902%	53.35万	0.00亿	0.000%
2026-09-17	6.740	6.740	6.880	6.220	-0.030	-0.443%	40.27万	0.00亿	0.000%
2026-09-16	6.490	6.770	6.950	6.490	0.080	1.196%	31.22万	0.00亿	0.000%
2026-09-15	7.000	6.690	7.050	6.660	-0.200	-2.903%	30.50万	0.00亿	0.000%
2026-09-14	7.320	6.890	7.320	6.620	-0.500	-6.766%	39.34万	0.00亿	0.000%
2026-09-11	7.670	7.390	7.800	7.200	-0.410	-5.256%	32.94万	0.00亿	0.000%
2026-09-10	7.870	7.800	7.980	7.730	-0.080	-1.015%	30.85万	0.00亿	0.000%
2026-09-09	7.820	7.880	7.920	7.620	0.080	1.026%	34.51万	0.00亿	0.000%
2026-09-08	7.740	7.800	7.950	7.400	0.190	2.497%	50.32万	0.00亿	0.000%
2026-09-07	7.420	7.610	7.750	7.320	0.150	2.011%	42.44万	0.00亿	0.000%
2026-09-04	7.800	7.460	7.820	7.410	-0.310	-3.990%	44.27万	0.00亿	0.000%
2026-09-03	7.800	7.770	7.910	7.630	0.010	0.129%	47.74万	0.00亿	0.000%
2026-09-02	7.700	7.760	7.850	7.070	-0.010	-0.129%	65.53万	0.00亿	0.000%
2026-09-01	7.790	7.770	7.940	7.620	0.150	1.969%	58.56万	0.00亿	0.000%
2026-08-31	7.490	7.620	7.790	7.220	0.060	0.794%	53.97万	0.00亿	0.000%
2026-08-28	7.550	7.560	8.020	7.430	-0.010	-0.132%	76.82万	0.00亿	0.000%
2026-08-27	7.070	7.570	8.360	7.020	0.600	8.608%	92.17万	0.00亿	0.000%
2026-08-26	6.660	6.970	6.970	6.570	0.330	4.970%	31.05万	0.00亿	0.000%
2026-08-25	6.550	6.640	6.710	6.460	0.010	0.151%	18.07万	0.00亿	0.000%
2026-08-24	6.840	6.630	6.860	6.380	-0.090	-1.339%	21.01万	0.00亿	0.000%
2026-08-21	6.540	6.720	6.830	6.440	0.170	2.595%	21.90万	0.00亿	0.000%
2026-08-20	6.650	6.550	6.780	6.380	-0.070	-1.057%	26.14万	0.00亿	0.000%
2026-08-19	7.030	6.620	7.140	6.290	-0.330	-4.748%	44.27万	0.00亿	0.000%
2026-08-18	6.900	6.950	7.230	6.870	0.010	0.144%	29.69万	0.00亿	0.000%
2026-08-17	6.300	6.940	7.010	6.180	0.570	8.948%	46.77万	0.00亿	0.000%
2026-08-14	6.580	6.370	6.650	6.220	-0.250	-3.776%	25.98万	0.00亿	0.000%
2026-08-13	6.730	6.620	6.850	6.610	-0.100	-1.488%	13.86万	0.00亿	0.000%
2026-08-12	6.720	6.720	6.830	6.670	0.000	0.000%	15.35万	0.00亿	0.000%
2026-08-11	6.750	6.720	6.860	6.610	-0.030	-0.444%	28.39万	0.00亿	0.000%
2026-08-10	6.400	6.750	6.770	6.280	0.310	4.814%	29.34万	0.00亿	0.000%
2026-08-07	6.360	6.440	6.660	6.170	0.120	1.899%	29.71万	0.00亿	0.000%
2026-08-06	6.280	6.320	6.360	6.160	0.100	1.608%	26.27万	0.00亿	0.000%
2026-08-05	6.250	6.220	6.330	6.120	0.050	0.810%	31.61万	0.00亿	0.000%
2026-08-04	5.820	6.170	6.230	5.660	0.460	8.056%	43.25万	0.00亿	0.000%
2026-08-03	5.360	5.710	5.960	5.360	0.420	7.940%	43.80万	0.00亿	0.000%
2026-07-31	5.120	5.290	5.390	5.060	0.270	5.378%	36.76万	0.00亿	0.000%
2026-07-30	5.180	5.020	5.300	5.010	-0.110	-2.144%	35.41万	0.00亿	0.000%
2026-07-29	4.950	5.130	5.290	4.950	0.170	3.427%	38.39万	0.00亿	0.000%
2026-07-28	4.900	4.960	5.080	4.880	0.010	0.202%	22.75万	0.00亿	0.000%
2026-07-27	4.740	4.950	4.960	4.650	0.240	5.096%	25.43万	0.00亿	0.000%
2026-07-24	4.930	4.710	4.970	4.680	-0.370	-7.283%	27.61万	0.00亿	0.000%
2026-07-23	4.780	5.080	5.300	4.780	0.230	4.742%	35.41万	0.00亿	0.000%
2026-07-22	4.700	4.850	4.960	4.700	0.050	1.042%	33.01万	0.00亿	0.000%
2026-07-21	4.810	4.800	4.870	4.160	0.000	0.000%	57.22万	0.00亿	0.000%
2026-07-20	5.600	4.800	5.690	4.750	-0.990	-17.098%	72.29万	0.00亿	0.000%
2026-07-17	5.550	5.790	6.400	5.520	-0.020	-0.344%	75.37万	0.00亿	0.000%
2026-07-16	5.580	5.810	6.340	5.500	0.250	4.496%	63.41万	0.00亿	0.000%
2026-07-15	5.710	5.560	5.940	5.520	-0.150	-2.627%	34.70万	0.00亿	0.000%
2026-07-14	6.010	5.710	6.250	5.650	-0.070	-1.211%	35.27万	0.00亿	0.000%
2026-07-13	6.210	5.780	6.280	5.750	-0.510	-8.108%	34.98万	0.00亿	0.000%
2026-07-10	6.500	6.290	6.580	6.120	-0.210	-3.231%	50.18万	0.00亿	0.000%
2026-07-09	6.800	6.500	7.020	6.430	-0.570	-8.062%	58.80万	0.00亿	0.000%
2026-07-08	8.030	7.070	8.030	6.580	-1.080	-13.252%	82.44万	0.00亿	0.000%
2026-07-07	7.840	8.150	8.330	7.400	0.170	2.130%	80.49万	0.00亿	0.000%
2026-07-06	7.780	7.980	8.560	7.780	0.480	6.400%	99.27万	0.00亿	0.000%
2026-07-03	7.200	7.500	7.760	6.850	1.030	15.920%	120.31万	0.00亿	0.000%
2026-07-02	5.410	6.470	6.470	5.400	1.080	20.037%	34.93万	0.00亿	0.000%
2026-07-01	5.360	5.390	5.560	5.260	0.050	0.936%	16.94万	0.00亿	0.000%
2026-06-30	5.420	5.340	5.420	5.190	-0.040	-0.743%	18.27万	0.00亿	0.000%
2026-06-29	5.590	5.380	5.660	5.220	-0.260	-4.610%	23.21万	0.00亿	0.000%
2026-06-26	5.810	5.640	5.870	5.620	-0.190	-3.259%	20.98万	0.00亿	0.000%
2026-06-25	6.190	5.830	6.380	5.780	-0.310	-5.049%	28.81万	0.00亿	0.000%
2026-06-24	6.270	6.140	6.370	5.850	-0.180	-2.848%	28.93万	0.00亿	0.000%
2026-06-23	6.180	6.320	6.470	6.100	0.120	1.935%	28.49万	0.00亿	0.000%
2026-06-22	6.230	6.200	6.440	6.020	-0.090	-1.431%	27.11万	0.00亿	0.000%
2026-06-18	6.250	6.290	6.340	6.130	-0.060	-0.945%	20.37万	0.00亿	0.000%
2026-06-17	6.300	6.350	6.500	6.030	0.020	0.316%	30.91万	0.00亿	0.000%
2026-06-16	6.000	6.330	6.500	5.930	0.300	4.975%	35.12万	0.00亿	0.000%
2026-06-15	6.270	6.030	6.300	5.900	-0.190	-3.055%	30.82万	0.00亿	0.000%
2026-06-12	6.380	6.220	6.440	6.160	-0.110	-1.738%	23.53万	0.00亿	0.000%
2026-06-11	6.390	6.330	6.580	6.160	-0.140	-2.164%	31.96万	0.00亿	0.000%
2026-06-10	6.870	6.470	6.890	6.320	-0.470	-6.772%	50.75万	0.00亿	0.000%
2026-06-09	6.580	6.940	7.300	6.540	0.500	7.764%	78.68万	0.00亿	0.000%
2026-06-08	6.330	6.440	6.560	6.190	0.030	0.468%	35.05万	0.00亿	0.000%
2026-06-05	6.250	6.410	6.570	6.200	0.140	2.233%	38.44万	0.00亿	0.000%
2026-06-04	6.320	6.270	6.430	6.110	-0.160	-2.488%	36.05万	0.00亿	0.000%
2026-06-03	6.290	6.430	6.510	6.200	0.090	1.420%	34.60万	0.00亿	0.000%
2026-06-02	6.360	6.340	6.590	6.250	0.140	2.258%	39.70万	0.00亿	0.000%
2026-06-01	6.420	6.200	6.600	6.130	-0.260	-4.025%	42.67万	0.00亿	0.000%
2026-05-29	6.400	6.460	6.650	6.310	0.200	3.195%	50.16万	0.00亿	0.000%
2026-05-28	5.980	6.260	6.410	5.940	0.190	3.130%	44.50万	0.00亿	0.000%
2026-05-27	6.450	6.070	6.660	5.950	-0.380	-5.891%	54.80万	0.00亿	0.000%
2026-05-26	6.290	6.450	6.480	6.090	0.150	2.381%	65.16万	0.00亿	0.000%
2026-05-25	5.760	6.300	6.500	5.750	0.660	11.702%	78.38万	0.00亿	0.000%
2026-05-22	5.650	5.640	5.720	5.460	0.040	0.714%	52.15万	0.00亿	0.000%
2026-05-21	5.610	5.600	6.050	5.560	0.040	0.719%	78.48万	0.00亿	0.000%
2026-05-20	5.500	5.560	5.750	5.280	0.020	0.361%	74.40万	0.00亿	0.000%
2026-05-19	5.130	5.540	5.700	5.130	0.440	8.627%	109.78万	0.00亿	0.000%
2026-05-18	4.380	5.100	5.200	4.380	0.580	12.832%	79.25万	0.00亿	0.000%
2026-05-15	4.640	4.520	4.690	4.490	-0.090	-1.952%	18.96万	0.00亿	0.000%
2026-05-14	4.690	4.610	4.720	4.510	-0.020	-0.432%	20.81万	0.00亿	0.000%
2026-05-13	4.670	4.630	4.800	4.610	-0.090	-1.907%	24.51万	0.00亿	0.000%
2026-05-12	4.500	4.720	4.850	4.440	0.220	4.889%	40.69万	0.00亿	0.000%
2026-05-11	4.480	4.500	4.560	4.440	0.010	0.223%	16.15万	0.00亿	0.000%
2026-05-08	4.430	4.490	4.490	4.400	0.060	1.354%	15.64万	0.00亿	0.000%
2026-05-07	4.480	4.430	4.500	4.410	-0.030	-0.673%	18.09万	0.00亿	0.000%
2026-05-06	4.430	4.460	4.520	4.380	0.100	2.294%	25.20万	0.00亿	0.000%
2026-04-30	4.350	4.360	4.470	4.310	0.050	1.160%	18.33万	0.00亿	0.000%
2026-04-29	4.190	4.310	4.370	4.150	0.040	0.937%	22.12万	0.00亿	0.000%
2026-04-28	4.700	4.270	4.700	4.240	-0.680	-13.737%	53.12万	0.00亿	0.000%
2026-04-27	4.770	4.950	4.950	4.720	0.150	3.125%	25.65万	0.00亿	0.000%
2026-04-24	4.790	4.800	4.840	4.700	-0.020	-0.415%	18.56万	0.00亿	0.000%
2026-04-23	4.880	4.820	4.940	4.800	-0.060	-1.230%	20.60万	0.00亿	0.000%
2026-04-22	4.950	4.880	4.990	4.820	-0.180	-3.557%	32.20万	0.00亿	0.000%
2026-04-21	4.900	5.060	5.150	4.880	0.160	3.265%	45.66万	0.00亿	0.000%
2026-04-20	4.960	4.900	4.980	4.890	-0.040	-0.810%	20.78万	0.00亿	0.000%
2026-04-17	5.160	4.940	5.180	4.890	-0.110	-2.178%	35.08万	0.00亿	0.000%
2026-04-16	4.570	5.050	5.070	4.520	0.470	10.262%	60.62万	0.00亿	0.000%
2026-04-15	4.630	4.580	4.640	4.540	-0.030	-0.651%	15.57万	0.00亿	0.000%
2026-04-14	4.610	4.610	4.640	4.540	0.040	0.875%	13.57万	0.00亿	0.000%
2026-04-13	4.590	4.570	4.590	4.500	0.000	0.000%	15.75万	0.00亿	0.000%
2026-04-10	4.650	4.600	4.670	4.590	0.000	0.000%	19.70万	0.00亿	0.000%
2026-04-09	4.710	4.620	4.810	4.590	0.000	0.000%	21.65万	0.00亿	0.000%
2026-04-08	4.660	4.750	4.750	4.630	0.000	0.000%	15.43万	0.00亿	0.000%
2026-04-07	4.410	4.570	4.580	4.380	0.000	0.000%	16.65万	0.00亿	0.000%
2026-04-03	4.560	4.380	4.590	4.360	0.000	0.000%	12.37万	0.00亿	0.000%
2026-04-02	4.610	4.560	4.660	4.530	0.000	0.000%	13.53万	0.00亿	0.000%
2026-04-01	4.650	4.650	4.700	4.580	0.000	0.000%	11.83万	0.00亿	0.000%