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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.87 | 4.90 | 4.80 | 4.83 | -0.62% | 2.15 | 2.22% |
| 2025-08-18 | 4.84 | 4.90 | 4.78 | 4.86 | +0.83% | 2.90 | 3.00% |
| 2025-08-15 | 4.65 | 4.87 | 4.65 | 4.82 | +2.77% | 3.61 | 3.77% |
| 2025-08-14 | 4.76 | 4.80 | 4.67 | 4.69 | -1.26% | 2.50 | 2.66% |
| 2025-08-13 | 4.62 | 4.76 | 4.62 | 4.75 | +2.81% | 3.35 | 3.57% |
| 2025-08-12 | 4.64 | 4.65 | 4.60 | 4.62 | -0.65% | 1.35 | 1.47% |
| 2025-08-11 | 4.67 | 4.68 | 4.60 | 4.65 | -0.85% | 2.02 | 2.19% |
| 2025-08-08 | 4.62 | 4.74 | 4.62 | 4.69 | +1.74% | 3.12 | 3.35% |
| 2025-08-07 | 4.62 | 4.64 | 4.54 | 4.61 | 0.00% | 1.93 | 2.11% |
| 2025-08-06 | 4.60 | 4.65 | 4.58 | 4.61 | +0.22% | 2.27 | 2.48% |
| 2025-08-05 | 4.63 | 4.70 | 4.58 | 4.60 | +0.22% | 3.67 | 3.97% |
| 2025-08-04 | 4.41 | 4.66 | 4.41 | 4.59 | +4.32% | 4.26 | 4.71% |
| 2025-08-01 | 4.25 | 4.42 | 4.25 | 4.40 | +2.56% | 2.14 | 2.47% |
| 2025-07-31 | 4.30 | 4.32 | 4.28 | 4.29 | -1.38% | 1.63 | 1.91% |
| 2025-07-30 | 4.43 | 4.44 | 4.31 | 4.35 | -1.36% | 2.06 | 2.36% |
| 2025-07-29 | 4.48 | 4.49 | 4.39 | 4.41 | -2.00% | 2.23 | 2.53% |
| 2025-07-28 | 4.50 | 4.51 | 4.38 | 4.50 | -0.44% | 2.57 | 2.90% |
| 2025-07-25 | 4.60 | 4.68 | 4.51 | 4.52 | -1.95% | 2.68 | 2.95% |
| 2025-07-24 | 4.46 | 4.61 | 4.44 | 4.61 | +2.90% | 3.92 | 4.33% |
| 2025-07-23 | 4.55 | 4.57 | 4.47 | 4.48 | -1.10% | 3.20 | 3.56% |