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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.15 | 8.29 | 7.83 | 7.88 | -3.55% | 7.60 | 4.73% |
| 2026-01-15 | 8.22 | 8.44 | 8.10 | 8.17 | -1.21% | 8.31 | 5.05% |
| 2026-01-14 | 8.45 | 8.58 | 8.21 | 8.27 | -1.43% | 8.77 | 5.26% |
| 2026-01-13 | 8.24 | 8.64 | 8.21 | 8.39 | +1.57% | 10.15 | 6.05% |
| 2026-01-12 | 8.41 | 8.49 | 8.16 | 8.26 | +0.36% | 6.45 | 3.91% |
| 2026-01-09 | 8.10 | 8.29 | 8.07 | 8.23 | +1.23% | 5.20 | 3.17% |
| 2026-01-08 | 8.09 | 8.29 | 8.05 | 8.13 | -0.73% | 5.23 | 3.22% |
| 2026-01-07 | 8.27 | 8.45 | 8.12 | 8.19 | -0.24% | 6.54 | 3.98% |
| 2026-01-06 | 8.04 | 8.31 | 7.98 | 8.21 | +3.40% | 6.94 | 4.26% |
| 2026-01-05 | 7.83 | 7.97 | 7.75 | 7.94 | +2.72% | 4.94 | 3.15% |
| 2025-12-31 | 7.73 | 7.99 | 7.64 | 7.73 | +0.26% | 4.33 | 2.78% |
| 2025-12-30 | 7.50 | 7.78 | 7.45 | 7.71 | -0.52% | 4.29 | 2.82% |
| 2025-12-29 | 7.88 | 8.05 | 7.70 | 7.75 | -1.65% | 5.87 | 3.75% |
| 2025-12-26 | 7.69 | 7.93 | 7.66 | 7.88 | +3.41% | 4.93 | 3.17% |
| 2025-12-25 | 7.83 | 7.84 | 7.60 | 7.62 | -4.15% | 4.78 | 3.12% |
| 2025-12-24 | 8.13 | 8.19 | 7.88 | 7.95 | -0.87% | 4.13 | 2.60% |
| 2025-12-23 | 8.20 | 8.25 | 7.97 | 8.02 | -0.50% | 6.18 | 3.83% |
| 2025-12-22 | 7.71 | 8.08 | 7.71 | 8.06 | +6.33% | 6.99 | 4.42% |
| 2025-12-19 | 7.51 | 7.66 | 7.22 | 7.58 | -0.13% | 4.31 | 2.90% |
| 2025-12-18 | 7.64 | 7.80 | 7.57 | 7.59 | -0.78% | 3.66 | 2.39% |