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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.27 | 4.34 | 4.25 | 4.30 | +0.23% | 1.48 | 1.73% |
| 2025-06-23 | 4.27 | 4.36 | 4.25 | 4.29 | +1.66% | 1.71 | 1.99% |
| 2025-06-20 | 4.26 | 4.30 | 4.21 | 4.22 | -1.40% | 1.55 | 1.83% |
| 2025-06-19 | 4.39 | 4.41 | 4.27 | 4.28 | -2.95% | 2.06 | 2.39% |
| 2025-06-18 | 4.44 | 4.46 | 4.34 | 4.41 | -1.12% | 1.90 | 2.17% |
| 2025-06-17 | 4.46 | 4.54 | 4.42 | 4.46 | 0.00% | 1.96 | 2.19% |
| 2025-06-16 | 4.51 | 4.57 | 4.45 | 4.46 | -2.62% | 2.61 | 2.91% |
| 2025-06-13 | 4.69 | 4.72 | 4.57 | 4.58 | 0.00% | 4.14 | 4.48% |
| 2025-06-12 | 4.52 | 4.60 | 4.47 | 4.58 | +2.46% | 3.22 | 3.55% |
| 2025-06-11 | 4.37 | 4.55 | 4.35 | 4.47 | +0.22% | 2.53 | 2.83% |
| 2025-06-10 | 4.51 | 4.53 | 4.40 | 4.46 | -1.76% | 2.92 | 3.28% |
| 2025-06-09 | 4.49 | 4.58 | 4.42 | 4.54 | -1.09% | 3.53 | 3.94% |
| 2025-06-06 | 4.44 | 4.65 | 4.44 | 4.59 | +3.15% | 4.70 | 5.16% |
| 2025-06-05 | 4.52 | 4.59 | 4.43 | 4.45 | -0.89% | 3.59 | 4.01% |
| 2025-06-04 | 4.33 | 4.73 | 4.31 | 4.49 | +3.22% | 5.83 | 6.46% |
| 2025-06-03 | 4.32 | 4.38 | 4.28 | 4.35 | +2.35% | 2.45 | 2.84% |
| 2025-05-30 | 4.27 | 4.31 | 4.23 | 4.25 | -0.47% | 1.35 | 1.59% |
| 2025-05-29 | 4.21 | 4.34 | 4.20 | 4.27 | 0.00% | 1.78 | 2.10% |
| 2025-05-28 | 4.27 | 4.31 | 4.22 | 4.27 | -0.70% | 1.97 | 2.32% |
| 2025-05-27 | 4.40 | 4.41 | 4.27 | 4.30 | -2.05% | 2.16 | 2.50% |