鹏欣资源 sh.600490
8.13
+8.26%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.59 | 8.19 | 7.48 | 8.13 | +8.26% | 6.18 | 3.91% |
| 2026-05-21 | 7.77 | 7.95 | 7.45 | 7.51 | -2.21% | 3.86 | 2.50% |
| 2026-05-20 | 7.79 | 7.79 | 7.54 | 7.68 | -2.29% | 3.51 | 2.30% |
| 2026-05-19 | 8.11 | 8.13 | 7.79 | 7.86 | -0.76% | 3.28 | 2.08% |
| 2026-05-18 | 7.75 | 7.99 | 7.73 | 7.92 | -2.22% | 3.88 | 2.48% |
| 2026-05-15 | 8.58 | 8.58 | 8.01 | 8.10 | -6.36% | 5.70 | 3.47% |
| 2026-05-14 | 8.80 | 8.92 | 8.56 | 8.65 | -2.04% | 5.29 | 3.03% |
| 2026-05-13 | 9.11 | 9.27 | 8.79 | 8.83 | -3.18% | 6.79 | 3.81% |
| 2026-05-12 | 9.20 | 9.46 | 9.04 | 9.12 | -0.33% | 7.10 | 3.86% |
| 2026-05-11 | 8.84 | 9.28 | 8.80 | 9.15 | +3.04% | 8.17 | 4.55% |
| 2026-05-08 | 8.76 | 8.95 | 8.70 | 8.88 | +0.79% | 4.71 | 2.67% |
| 2026-05-07 | 8.45 | 8.86 | 8.38 | 8.81 | +5.76% | 6.24 | 3.63% |
| 2026-05-06 | 8.22 | 8.44 | 8.17 | 8.33 | +1.71% | 4.52 | 2.73% |
| 2026-04-30 | 8.28 | 8.40 | 8.11 | 8.19 | -1.44% | 3.14 | 1.91% |
| 2026-04-29 | 8.09 | 8.36 | 8.03 | 8.31 | +1.96% | 3.48 | 2.12% |
| 2026-04-28 | 8.49 | 8.49 | 8.11 | 8.15 | -4.23% | 4.06 | 2.48% |
| 2026-04-27 | 8.59 | 8.61 | 8.28 | 8.51 | -4.17% | 5.61 | 3.32% |
| 2026-04-24 | 8.65 | 8.95 | 8.60 | 8.88 | +2.19% | 4.51 | 2.58% |
| 2026-04-23 | 9.05 | 9.05 | 8.54 | 8.69 | -3.66% | 5.69 | 3.28% |
| 2026-04-22 | 8.78 | 9.15 | 8.74 | 9.02 | +1.92% | 5.38 | 3.00% |