先锋电子(002767)股票信息
| 股票代码 | 002767 |
| 股票名称 | 先锋电子 |
| 最新价/元 | 13.25 |
| 涨跌额/元 | 1.08 |
| 涨跌幅/% | 8.87 |
| 买入/元 | 13.25 |
| 卖出/元 | 13.26 |
| 昨收/元 | 12.17 |
| 今开/元 | 12.58 |
| 最高/元 | 13.30 |
| 最低/元 | 12.23 |
| 成交量/手 | 127965.00 |
| 成交额/万 | 16412.87 |
| 股净值/元 | 265.00 |
| 市净率 | 2.43 |
| 总市值/万 | 198750.00 |
| 流通值/万 | 172491.58 |
| 换手率/% | 9.83 |
| 入市日期 | 2015-06-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
先锋电子(002767)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.58 | 13.25 | 1.08 | 8.87 | 127965.00 | 16412.87 | 9.83 |
| 2024-09-27 | 11.71 | 12.17 | 0.57 | 4.91 | 73038.00 | 8736.51 | 5.61 |
| 2024-09-26 | 11.36 | 11.60 | 0.21 | 1.84 | 42875.50 | 4925.04 | 3.29 |
| 2024-09-25 | 11.55 | 11.39 | -0.09 | -0.78 | 53974.50 | 6241.22 | 4.15 |
| 2024-09-24 | 11.27 | 11.48 | 0.25 | 2.23 | 38045.00 | 4331.19 | 2.92 |
| 2024-09-23 | 11.14 | 11.23 | -0.01 | -0.09 | 20732.00 | 2332.83 | 1.59 |
| 2024-09-20 | 11.26 | 11.24 | 0.00 | 0.00 | 23447.00 | 2633.55 | 1.80 |
| 2024-09-19 | 11.00 | 11.24 | 0.25 | 2.28 | 32600.50 | 3650.03 | 2.50 |
| 2024-09-18 | 10.92 | 10.99 | 0.06 | 0.55 | 27190.83 | 2950.20 | 2.09 |
| 2024-09-13 | 11.17 | 10.93 | -0.27 | -2.41 | 28858.00 | 3184.42 | 2.22 |
| 2024-09-12 | 11.50 | 11.20 | -0.25 | -2.18 | 37437.00 | 4231.24 | 2.88 |
| 2024-09-11 | 11.69 | 11.45 | -0.31 | -2.64 | 40042.01 | 4601.19 | 3.08 |
| 2024-09-10 | 11.64 | 11.76 | 0.12 | 1.03 | 34321.00 | 3991.68 | 2.64 |
| 2024-09-09 | 11.50 | 11.64 | -0.02 | -0.17 | 36015.98 | 4169.63 | 2.77 |
| 2024-09-06 | 12.20 | 11.66 | -0.50 | -4.11 | 56243.51 | 6722.52 | 4.32 |
| 2024-09-05 | 12.45 | 12.16 | -0.33 | -2.64 | 64196.33 | 7843.70 | 4.93 |
| 2024-09-04 | 12.46 | 12.49 | -0.25 | -1.96 | 58209.76 | 7251.40 | 4.47 |
| 2024-09-03 | 12.95 | 12.74 | -0.22 | -1.70 | 107460.93 | 13611.24 | 8.25 |
| 2024-09-02 | 12.66 | 12.96 | 0.31 | 2.45 | 133269.50 | 17132.81 | 10.24 |
| 2024-08-30 | 12.20 | 12.65 | 0.31 | 2.51 | 151936.00 | 19225.76 | 11.67 |
| 2024-08-29 | 12.04 | 12.34 | 0.19 | 1.56 | 98229.50 | 11920.36 | 7.55 |
| 2024-08-28 | 12.06 | 12.15 | -0.11 | -0.90 | 94516.00 | 11564.35 | 7.26 |
| 2024-08-27 | 11.75 | 12.26 | 0.42 | 3.55 | 123164.00 | 14927.22 | 9.46 |
| 2024-08-26 | 11.68 | 11.84 | 0.14 | 1.20 | 62952.00 | 7448.42 | 4.84 |
| 2024-08-23 | 11.37 | 11.70 | 0.00 | 0.00 | 103045.00 | 11885.29 | 7.92 |
| 2024-08-22 | 11.53 | 11.70 | 0.21 | 1.83 | 103934.25 | 12457.72 | 7.99 |
| 2024-08-21 | 11.53 | 11.49 | -0.15 | -1.29 | 42735.24 | 4960.62 | 3.28 |
| 2024-08-20 | 11.74 | 11.64 | -0.14 | -1.19 | 59403.09 | 6985.39 | 4.56 |
| 2024-08-19 | 12.05 | 11.78 | -0.39 | -3.21 | 91983.00 | 10907.30 | 7.07 |
| 2024-08-16 | 11.61 | 12.17 | 0.61 | 5.28 | 123202.50 | 14897.96 | 9.47 |
| 2024-08-15 | 11.44 | 11.56 | 0.07 | 0.61 | 31787.00 | 3679.19 | 2.44 |
| 2024-08-14 | 11.47 | 11.49 | 0.08 | 0.70 | 30543.50 | 3523.54 | 2.35 |
| 2024-08-13 | 11.38 | 11.41 | 0.20 | 1.78 | 23537.50 | 2660.16 | 1.81 |
| 2024-08-12 | 11.27 | 11.21 | -0.10 | -0.88 | 17031.00 | 1910.58 | 1.31 |
| 2024-08-09 | 11.26 | 11.31 | 0.00 | 0.00 | 17457.50 | 1980.31 | 1.34 |
| 2024-08-08 | 11.43 | 11.31 | -0.18 | -1.57 | 23520.00 | 2646.57 | 1.81 |
| 2024-08-07 | 11.33 | 11.49 | 0.23 | 2.04 | 43296.50 | 4996.26 | 3.33 |
| 2024-08-06 | 11.14 | 11.26 | 0.24 | 2.18 | 19511.00 | 2183.33 | 1.50 |
| 2024-08-05 | 11.41 | 11.02 | -0.45 | -3.92 | 29912.50 | 3359.13 | 2.30 |
| 2024-08-02 | 11.66 | 11.47 | -0.27 | -2.30 | 30007.00 | 3472.11 | 2.31 |
| 2024-08-01 | 11.67 | 11.74 | 0.02 | 0.17 | 31491.00 | 3703.67 | 2.42 |
| 2024-07-31 | 11.42 | 11.72 | 0.30 | 2.63 | 40575.00 | 4702.70 | 3.12 |
| 2024-07-30 | 11.33 | 11.42 | 0.10 | 0.88 | 29625.00 | 3362.99 | 2.28 |
| 2024-07-29 | 11.30 | 11.32 | 0.10 | 0.89 | 28543.00 | 3224.60 | 2.19 |
| 2024-07-26 | 10.94 | 11.22 | 0.25 | 2.28 | 28277.00 | 3158.16 | 2.17 |
| 2024-07-25 | 10.83 | 10.97 | 0.08 | 0.74 | 24603.00 | 2682.51 | 1.89 |
| 2024-07-24 | 11.03 | 10.89 | -0.21 | -1.89 | 26252.50 | 2876.88 | 2.02 |
| 2024-07-23 | 11.32 | 11.10 | -0.25 | -2.20 | 27439.00 | 3079.98 | 2.11 |
| 2024-07-22 | 11.10 | 11.35 | 0.19 | 1.70 | 29198.50 | 3292.48 | 2.24 |
| 2024-07-19 | 10.91 | 11.16 | 0.22 | 2.01 | 31659.00 | 3519.75 | 2.43 |
| 2024-07-18 | 10.86 | 10.94 | -0.07 | -0.64 | 30149.00 | 3254.28 | 2.32 |
| 2024-07-17 | 11.39 | 11.01 | -0.34 | -3.00 | 30016.00 | 3338.95 | 2.31 |
| 2024-07-16 | 11.28 | 11.35 | 0.06 | 0.53 | 30505.00 | 3455.49 | 2.34 |
| 2024-07-15 | 11.36 | 11.29 | -0.16 | -1.40 | 34429.00 | 3886.99 | 2.65 |
| 2024-07-12 | 11.72 | 11.45 | -0.07 | -0.61 | 41306.00 | 4755.47 | 3.17 |
| 2024-07-11 | 11.42 | 11.52 | 0.35 | 3.13 | 47293.50 | 5418.54 | 3.63 |
| 2024-07-10 | 11.13 | 11.17 | -0.06 | -0.53 | 40414.98 | 4530.99 | 3.11 |
| 2024-07-09 | 10.79 | 11.23 | 0.54 | 5.05 | 58117.00 | 6359.15 | 4.47 |
| 2024-07-08 | 10.95 | 10.69 | -0.39 | -3.52 | 35658.00 | 3830.86 | 2.74 |
| 2024-07-05 | 11.15 | 11.08 | 0.04 | 0.36 | 48712.00 | 5395.00 | 3.74 |
| 2024-07-04 | 11.41 | 11.04 | -0.36 | -3.16 | 39315.00 | 4405.52 | 3.02 |
| 2024-07-03 | 11.70 | 11.40 | -0.38 | -3.23 | 42338.00 | 4855.55 | 3.25 |
| 2024-07-02 | 11.95 | 11.78 | -0.08 | -0.68 | 40163.08 | 4760.82 | 3.09 |
| 2024-07-01 | 12.17 | 11.86 | -0.19 | -1.58 | 58300.00 | 6941.83 | 4.48 |
| 2024-06-28 | 11.81 | 12.05 | 0.35 | 2.99 | 79848.00 | 9653.40 | 6.13 |
| 2024-06-27 | 11.93 | 11.72 | -0.24 | -2.01 | 60240.00 | 7178.50 | 4.63 |
| 2024-06-26 | 11.41 | 11.96 | 0.51 | 4.45 | 79502.98 | 9268.66 | 6.11 |
| 2024-06-25 | 11.75 | 11.45 | -0.19 | -1.63 | 69647.00 | 8076.05 | 5.35 |
| 2024-06-24 | 12.16 | 11.64 | -0.77 | -6.21 | 97276.50 | 11501.32 | 7.47 |
| 2024-06-21 | 13.01 | 12.41 | -1.04 | -7.73 | 138052.50 | 17446.33 | 10.61 |
| 2024-06-20 | 13.21 | 13.45 | 0.32 | 2.44 | 168040.50 | 22338.31 | 12.91 |
| 2024-06-19 | 13.81 | 13.13 | -0.67 | -4.86 | 176609.50 | 23516.25 | 13.57 |
| 2024-06-18 | 13.46 | 13.80 | 0.03 | 0.22 | 186431.98 | 25708.74 | 14.32 |
| 2024-06-17 | 13.53 | 13.77 | -0.96 | -6.52 | 272913.98 | 37878.28 | 20.97 |
| 2024-06-14 | 14.73 | 14.73 | 1.34 | 10.01 | 263563.48 | 38680.30 | 20.25 |
| 2024-06-13 | 12.22 | 13.39 | 1.22 | 10.03 | 73653.98 | 9409.43 | 5.66 |
| 2024-06-12 | 11.49 | 12.17 | 0.68 | 5.92 | 50238.00 | 5984.88 | 3.86 |
| 2024-06-11 | 11.25 | 11.49 | 0.26 | 2.32 | 42041.00 | 4744.90 | 3.23 |
| 2024-06-07 | 10.89 | 11.23 | 0.54 | 5.05 | 50042.00 | 5558.08 | 3.84 |
| 2024-06-06 | 11.44 | 10.69 | -0.75 | -6.56 | 46265.00 | 5013.94 | 3.55 |
| 2024-06-05 | 11.73 | 11.44 | -0.21 | -1.80 | 32380.00 | 3741.69 | 2.49 |
| 2024-06-04 | 11.88 | 11.65 | -0.28 | -2.35 | 40173.00 | 4637.24 | 3.09 |
| 2024-06-03 | 12.41 | 11.93 | -0.40 | -3.24 | 29265.00 | 3521.77 | 2.25 |
| 2024-05-31 | 12.19 | 12.33 | 0.12 | 0.98 | 20352.00 | 2504.69 | 1.56 |
| 2024-05-30 | 12.23 | 12.21 | -0.06 | -0.49 | 19030.00 | 2330.29 | 1.46 |
| 2024-05-29 | 12.40 | 12.27 | 0.05 | 0.41 | 23690.00 | 2918.10 | 1.82 |
| 2024-05-28 | 12.45 | 12.22 | -0.25 | -2.01 | 24770.50 | 3047.22 | 1.90 |
| 2024-05-27 | 12.63 | 12.47 | -0.04 | -0.32 | 29551.00 | 3643.53 | 2.27 |
| 2024-05-24 | 12.51 | 12.51 | -0.12 | -0.95 | 37744.00 | 4750.25 | 2.90 |
| 2024-05-23 | 13.07 | 12.63 | -0.24 | -1.87 | 62000.00 | 8031.12 | 4.76 |
| 2024-05-22 | 12.66 | 12.87 | 0.20 | 1.58 | 34720.50 | 4434.81 | 2.67 |
| 2024-05-21 | 12.97 | 12.67 | -0.32 | -2.46 | 35582.00 | 4521.37 | 2.73 |
| 2024-05-20 | 13.10 | 12.99 | -0.08 | -0.61 | 42487.00 | 5508.79 | 3.26 |
| 2024-05-17 | 12.72 | 13.07 | 0.35 | 2.75 | 53770.00 | 6976.77 | 4.13 |
| 2024-05-16 | 12.58 | 12.72 | 0.13 | 1.03 | 31232.00 | 3983.59 | 2.40 |
| 2024-05-15 | 12.87 | 12.59 | -0.27 | -2.10 | 39885.84 | 5080.87 | 3.06 |
| 2024-05-14 | 12.20 | 12.86 | 0.57 | 4.64 | 61561.00 | 7861.48 | 4.73 |
| 2024-05-13 | 12.53 | 12.29 | -0.37 | -2.92 | 30004.00 | 3708.79 | 2.31 |
| 2024-05-10 | 12.95 | 12.66 | -0.24 | -1.86 | 34313.00 | 4355.46 | 2.64 |
| 2024-05-09 | 12.75 | 12.90 | 0.00 | 0.00 | 36326.00 | 4702.80 | 2.79 |
日K线
周K线
月K线
