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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.61 | 9.99 | 9.46 | 9.48 | -3.85% | 12.09 | 6.27% |
| 2026-02-12 | 9.06 | 9.86 | 9.01 | 9.86 | +10.04% | 11.43 | 5.93% |
| 2026-02-11 | 8.82 | 9.11 | 8.77 | 8.96 | +2.05% | 5.93 | 3.31% |
| 2026-02-10 | 8.90 | 9.10 | 8.77 | 8.78 | -1.68% | 4.91 | 2.77% |
| 2026-02-09 | 8.88 | 9.03 | 8.72 | 8.93 | +3.72% | 6.34 | 3.58% |
| 2026-02-06 | 8.07 | 8.78 | 8.07 | 8.61 | +0.94% | 6.39 | 3.76% |
| 2026-02-05 | 8.64 | 8.84 | 8.40 | 8.53 | -4.05% | 8.02 | 4.70% |
| 2026-02-04 | 9.04 | 9.17 | 8.74 | 8.89 | +1.60% | 10.80 | 6.11% |
| 2026-02-03 | 8.64 | 8.97 | 8.33 | 8.75 | -3.21% | 18.76 | 10.94% |
| 2026-02-02 | 9.04 | 9.04 | 9.04 | 9.04 | -9.96% | 1.85 | 1.03% |
| 2026-01-30 | 10.43 | 10.88 | 10.04 | 10.04 | -9.96% | 21.01 | 10.21% |
| 2026-01-29 | 11.70 | 12.07 | 10.83 | 11.15 | -0.27% | 30.81 | 13.59% |
| 2026-01-28 | 10.42 | 11.18 | 10.22 | 11.18 | +10.04% | 24.16 | 11.18% |
| 2026-01-27 | 10.07 | 10.50 | 9.97 | 10.16 | -1.26% | 18.82 | 9.26% |
| 2026-01-26 | 10.00 | 10.47 | 9.81 | 10.29 | +7.75% | 21.32 | 10.56% |
| 2026-01-23 | 9.31 | 9.74 | 9.20 | 9.55 | +6.47% | 15.40 | 8.19% |
| 2026-01-22 | 8.56 | 9.33 | 8.46 | 8.97 | +2.87% | 16.03 | 9.15% |
| 2026-01-21 | 8.33 | 8.79 | 8.33 | 8.72 | +6.73% | 17.10 | 10.02% |
| 2026-01-20 | 8.10 | 8.30 | 7.57 | 8.17 | +0.99% | 10.41 | 6.60% |
| 2026-01-19 | 7.99 | 8.18 | 7.82 | 8.09 | +2.67% | 7.12 | 4.44% |