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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.61 | 7.73 | 7.45 | 7.65 | +1.32% | 5.09 | 3.36% |
| 2025-12-16 | 7.43 | 7.96 | 7.43 | 7.55 | -0.13% | 7.84 | 5.10% |
| 2025-12-15 | 7.12 | 7.61 | 7.10 | 7.56 | +5.15% | 6.37 | 4.28% |
| 2025-12-12 | 7.14 | 7.27 | 7.12 | 7.19 | +1.55% | 2.50 | 1.75% |
| 2025-12-11 | 7.27 | 7.40 | 7.08 | 7.08 | -1.94% | 3.26 | 2.27% |
| 2025-12-10 | 7.13 | 7.25 | 7.05 | 7.22 | +1.69% | 2.56 | 1.80% |
| 2025-12-09 | 7.21 | 7.21 | 7.06 | 7.10 | -2.47% | 3.05 | 2.15% |
| 2025-12-08 | 7.41 | 7.43 | 7.18 | 7.28 | -1.49% | 3.10 | 2.14% |
| 2025-12-05 | 7.09 | 7.42 | 7.07 | 7.39 | +4.23% | 4.77 | 3.29% |
| 2025-12-04 | 7.22 | 7.30 | 7.08 | 7.09 | -1.12% | 2.82 | 1.97% |
| 2025-12-03 | 7.18 | 7.29 | 7.11 | 7.17 | +0.28% | 2.66 | 1.86% |
| 2025-12-02 | 7.35 | 7.36 | 7.13 | 7.15 | -3.51% | 2.91 | 2.03% |
| 2025-12-01 | 7.57 | 7.68 | 7.35 | 7.41 | +0.14% | 4.51 | 3.02% |
| 2025-11-28 | 7.31 | 7.45 | 7.27 | 7.40 | +1.79% | 2.36 | 1.61% |
| 2025-11-27 | 7.38 | 7.43 | 7.25 | 7.27 | -0.68% | 2.21 | 1.51% |
| 2025-11-26 | 7.30 | 7.43 | 7.24 | 7.32 | +0.41% | 2.47 | 1.69% |
| 2025-11-25 | 7.31 | 7.39 | 7.24 | 7.29 | +1.39% | 2.55 | 1.75% |
| 2025-11-24 | 7.19 | 7.23 | 7.01 | 7.19 | +0.98% | 2.98 | 2.10% |
| 2025-11-21 | 7.57 | 7.57 | 7.09 | 7.12 | -7.53% | 5.57 | 3.84% |
| 2025-11-20 | 7.80 | 7.96 | 7.67 | 7.70 | -2.04% | 3.91 | 2.52% |