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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.31 | 7.40 | 6.78 | 6.78 | -9.96% | 7.77 | 5.53% |
| 2026-03-20 | 7.72 | 7.86 | 7.52 | 7.53 | -2.21% | 4.01 | 2.62% |
| 2026-03-19 | 7.98 | 8.08 | 7.64 | 7.70 | -6.89% | 6.04 | 3.88% |
| 2026-03-18 | 8.37 | 8.37 | 8.16 | 8.27 | -0.24% | 2.90 | 1.77% |
| 2026-03-17 | 8.38 | 8.51 | 8.28 | 8.29 | -0.84% | 3.44 | 2.06% |
| 2026-03-16 | 8.50 | 8.61 | 8.18 | 8.36 | -3.58% | 6.28 | 3.77% |
| 2026-03-13 | 8.80 | 9.10 | 8.64 | 8.67 | -2.47% | 4.88 | 2.76% |
| 2026-03-12 | 8.90 | 9.04 | 8.76 | 8.89 | -1.00% | 3.96 | 2.24% |
| 2026-03-11 | 9.29 | 9.32 | 8.97 | 8.98 | -2.50% | 4.72 | 2.61% |
| 2026-03-10 | 9.30 | 9.37 | 9.17 | 9.21 | +0.22% | 4.77 | 2.58% |
| 2026-03-09 | 8.98 | 9.29 | 8.75 | 9.19 | -0.65% | 6.58 | 3.67% |
| 2026-03-06 | 9.21 | 9.46 | 9.05 | 9.25 | -1.49% | 5.74 | 3.11% |
| 2026-03-05 | 9.80 | 9.83 | 9.30 | 9.39 | -2.79% | 7.88 | 4.16% |
| 2026-03-04 | 9.54 | 10.03 | 9.43 | 9.66 | -1.83% | 7.78 | 4.00% |
| 2026-03-03 | 10.40 | 10.48 | 9.80 | 9.84 | -8.38% | 12.66 | 6.25% |
| 2026-03-02 | 10.47 | 10.82 | 9.95 | 10.74 | +4.27% | 17.21 | 8.38% |
| 2026-02-27 | 9.78 | 10.32 | 9.71 | 10.30 | +4.99% | 10.51 | 5.27% |
| 2026-02-26 | 10.04 | 10.10 | 9.75 | 9.81 | -2.19% | 8.49 | 4.31% |
| 2026-02-25 | 9.69 | 10.16 | 9.60 | 10.03 | +3.51% | 10.41 | 5.22% |
| 2026-02-24 | 9.98 | 10.08 | 9.67 | 9.69 | +2.22% | 10.70 | 5.46% |