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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.66 | 8.13 | 7.56 | 7.86 | +4.24% | 6.29 | 4.04% |
| 2025-11-18 | 7.80 | 7.83 | 7.48 | 7.54 | -3.83% | 5.02 | 3.33% |
| 2025-11-17 | 8.05 | 8.10 | 7.77 | 7.84 | -4.16% | 5.64 | 3.58% |
| 2025-11-14 | 8.25 | 8.44 | 8.11 | 8.18 | -2.73% | 5.29 | 3.21% |
| 2025-11-13 | 8.23 | 8.48 | 8.13 | 8.41 | +3.44% | 8.91 | 5.37% |
| 2025-11-12 | 8.08 | 8.37 | 8.02 | 8.13 | +0.62% | 6.32 | 3.89% |
| 2025-11-11 | 8.29 | 8.35 | 8.02 | 8.08 | -1.22% | 5.45 | 3.36% |
| 2025-11-10 | 8.20 | 8.35 | 8.05 | 8.18 | +0.86% | 5.44 | 3.35% |
| 2025-11-07 | 7.91 | 8.23 | 7.91 | 8.11 | +1.76% | 4.83 | 2.99% |
| 2025-11-06 | 7.83 | 7.98 | 7.75 | 7.97 | +1.53% | 3.69 | 2.35% |
| 2025-11-05 | 7.68 | 7.94 | 7.66 | 7.85 | -1.01% | 3.75 | 2.41% |
| 2025-11-04 | 7.75 | 8.04 | 7.70 | 7.93 | +1.54% | 6.04 | 3.87% |
| 2025-11-03 | 8.11 | 8.13 | 7.65 | 7.81 | -4.52% | 8.95 | 5.74% |
| 2025-10-31 | 8.29 | 8.56 | 8.16 | 8.18 | 0.00% | 8.09 | 4.88% |
| 2025-10-30 | 8.17 | 8.43 | 8.10 | 8.18 | -2.15% | 7.17 | 4.36% |
| 2025-10-29 | 8.26 | 8.37 | 8.10 | 8.36 | +3.34% | 6.57 | 3.99% |
| 2025-10-28 | 8.30 | 8.46 | 8.09 | 8.09 | -1.82% | 6.61 | 4.02% |
| 2025-10-27 | 8.02 | 8.28 | 7.95 | 8.24 | +1.60% | 7.03 | 4.33% |
| 2025-10-24 | 8.35 | 8.42 | 8.05 | 8.11 | -1.82% | 6.41 | 3.94% |
| 2025-10-23 | 8.55 | 8.62 | 8.06 | 8.26 | -2.82% | 6.47 | 3.95% |