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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.58 | 4.61 | 4.50 | 4.53 | -0.22% | 3.34 | 3.68% |
| 2025-07-21 | 4.50 | 4.58 | 4.48 | 4.54 | +0.67% | 2.81 | 3.11% |
| 2025-07-18 | 4.48 | 4.55 | 4.44 | 4.51 | +1.12% | 2.95 | 3.30% |
| 2025-07-17 | 4.50 | 4.50 | 4.44 | 4.46 | -0.67% | 1.78 | 2.00% |
| 2025-07-16 | 4.51 | 4.53 | 4.43 | 4.49 | -0.44% | 2.21 | 2.47% |
| 2025-07-15 | 4.70 | 4.70 | 4.48 | 4.51 | -8.15% | 6.53 | 7.20% |
| 2025-07-14 | 4.79 | 4.97 | 4.73 | 4.91 | +3.15% | 4.69 | 4.84% |
| 2025-07-11 | 4.60 | 4.85 | 4.56 | 4.76 | +3.48% | 4.90 | 5.22% |
| 2025-07-10 | 4.45 | 4.61 | 4.45 | 4.60 | +2.91% | 2.62 | 2.91% |
| 2025-07-09 | 4.70 | 4.74 | 4.45 | 4.47 | -2.61% | 3.52 | 3.89% |
| 2025-07-08 | 4.51 | 4.65 | 4.50 | 4.59 | +2.00% | 2.67 | 2.93% |
| 2025-07-07 | 4.38 | 4.61 | 4.37 | 4.50 | +1.58% | 2.57 | 2.86% |
| 2025-07-04 | 4.49 | 4.49 | 4.40 | 4.43 | -2.42% | 2.09 | 2.36% |
| 2025-07-03 | 4.54 | 4.63 | 4.47 | 4.54 | -0.44% | 2.65 | 2.94% |
| 2025-07-02 | 4.43 | 4.66 | 4.40 | 4.56 | +2.24% | 4.72 | 5.23% |
| 2025-07-01 | 4.40 | 4.47 | 4.32 | 4.46 | +1.59% | 2.83 | 3.24% |
| 2025-06-30 | 4.40 | 4.44 | 4.34 | 4.39 | +0.46% | 2.56 | 2.93% |
| 2025-06-27 | 4.30 | 4.56 | 4.29 | 4.37 | +2.34% | 4.24 | 4.80% |
| 2025-06-26 | 4.30 | 4.35 | 4.25 | 4.27 | -0.93% | 1.90 | 2.22% |
| 2025-06-25 | 4.28 | 4.32 | 4.26 | 4.31 | +0.23% | 1.70 | 1.99% |