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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.95 | 8.99 | 8.75 | 8.85 | -0.34% | 3.62 | 2.06% |
| 2026-04-20 | 8.48 | 9.07 | 8.46 | 8.88 | +4.72% | 6.78 | 3.85% |
| 2026-04-17 | 8.47 | 8.58 | 8.41 | 8.48 | -0.59% | 3.58 | 2.11% |
| 2026-04-16 | 8.02 | 8.65 | 8.02 | 8.53 | +6.36% | 6.45 | 3.88% |
| 2026-04-15 | 8.26 | 8.34 | 8.01 | 8.02 | -1.47% | 3.66 | 2.25% |
| 2026-04-14 | 8.24 | 8.27 | 8.06 | 8.14 | +0.74% | 2.71 | 1.67% |
| 2026-04-13 | 8.01 | 8.14 | 8.00 | 8.08 | 0.00% | 2.44 | 1.52% |
| 2026-04-10 | 8.20 | 8.27 | 8.08 | 8.08 | -0.61% | 3.38 | 2.08% |
| 2026-04-09 | 8.05 | 8.22 | 8.04 | 8.13 | -1.81% | 3.19 | 1.96% |
| 2026-04-08 | 8.12 | 8.35 | 8.01 | 8.28 | +6.15% | 5.96 | 3.66% |
| 2026-04-07 | 7.57 | 7.88 | 7.51 | 7.80 | +2.90% | 3.26 | 2.11% |
| 2026-04-03 | 7.91 | 7.92 | 7.57 | 7.58 | -3.19% | 2.54 | 1.67% |
| 2026-04-02 | 7.83 | 7.89 | 7.62 | 7.83 | -0.89% | 4.05 | 2.61% |
| 2026-04-01 | 7.84 | 8.08 | 7.74 | 7.90 | +3.54% | 4.20 | 2.68% |
| 2026-03-31 | 7.75 | 7.92 | 7.61 | 7.63 | -0.91% | 4.44 | 2.88% |
| 2026-03-30 | 7.48 | 7.73 | 7.45 | 7.70 | +2.12% | 3.84 | 2.54% |
| 2026-03-27 | 7.16 | 7.63 | 7.13 | 7.54 | +3.71% | 3.84 | 2.58% |
| 2026-03-26 | 7.43 | 7.50 | 7.21 | 7.27 | -3.07% | 3.32 | 2.27% |
| 2026-03-25 | 7.62 | 7.71 | 7.43 | 7.50 | +1.49% | 6.11 | 4.06% |
| 2026-03-24 | 7.12 | 7.41 | 6.87 | 7.39 | +9.00% | 7.41 | 5.23% |