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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.36 | 4.46 | 4.33 | 4.39 | +0.46% | 2.29 | 2.61% |
| 2025-05-23 | 4.35 | 4.43 | 4.33 | 4.37 | -0.46% | 2.77 | 3.18% |
| 2025-05-22 | 4.46 | 4.51 | 4.38 | 4.39 | -2.44% | 3.37 | 3.81% |
| 2025-05-21 | 4.48 | 4.52 | 4.39 | 4.50 | +2.74% | 4.07 | 4.59% |
| 2025-05-20 | 4.33 | 4.47 | 4.33 | 4.38 | +0.92% | 2.81 | 3.20% |
| 2025-05-19 | 4.46 | 4.46 | 4.30 | 4.34 | -1.81% | 3.12 | 3.61% |
| 2025-05-16 | 4.59 | 4.59 | 4.34 | 4.42 | -0.67% | 5.06 | 5.71% |
| 2025-05-15 | 4.39 | 4.47 | 4.38 | 4.45 | -0.22% | 2.38 | 2.70% |
| 2025-05-14 | 4.53 | 4.55 | 4.36 | 4.46 | -2.19% | 3.57 | 4.02% |
| 2025-05-13 | 4.50 | 4.62 | 4.50 | 4.56 | +0.44% | 3.36 | 3.71% |
| 2025-05-12 | 4.53 | 4.60 | 4.37 | 4.54 | -1.52% | 4.50 | 5.05% |
| 2025-05-09 | 4.55 | 4.66 | 4.53 | 4.61 | 0.00% | 3.18 | 3.48% |
| 2025-05-08 | 4.65 | 4.77 | 4.58 | 4.61 | -1.91% | 4.31 | 4.64% |
| 2025-05-07 | 4.70 | 4.85 | 4.64 | 4.70 | -0.63% | 4.59 | 4.88% |
| 2025-05-06 | 5.00 | 5.02 | 4.69 | 4.73 | -1.66% | 8.59 | 8.92% |