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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.00 | 8.58 | 7.95 | 8.50 | -0.58% | 10.23 | 6.18% |
| 2025-10-21 | 8.78 | 8.90 | 8.41 | 8.55 | +0.59% | 10.05 | 5.87% |
| 2025-10-20 | 8.42 | 8.64 | 8.20 | 8.50 | -3.63% | 16.23 | 9.68% |
| 2025-10-17 | 9.51 | 9.74 | 8.77 | 8.82 | -5.16% | 16.48 | 9.10% |
| 2025-10-16 | 8.80 | 9.55 | 8.77 | 9.30 | +6.53% | 16.81 | 9.19% |
| 2025-10-15 | 8.51 | 8.77 | 8.28 | 8.73 | +5.05% | 13.71 | 8.01% |
| 2025-10-14 | 8.66 | 8.98 | 8.31 | 8.31 | -1.07% | 19.58 | 11.37% |
| 2025-10-13 | 8.00 | 8.69 | 7.85 | 8.40 | +5.13% | 21.24 | 12.96% |
| 2025-10-10 | 7.15 | 7.99 | 7.12 | 7.99 | +10.06% | 16.24 | 10.60% |
| 2025-10-09 | 7.20 | 7.36 | 7.06 | 7.26 | +8.52% | 14.64 | 10.14% |
| 2025-09-30 | 6.48 | 6.74 | 6.46 | 6.69 | +4.53% | 8.41 | 6.34% |
| 2025-09-29 | 6.12 | 6.42 | 6.09 | 6.40 | +5.79% | 5.90 | 4.71% |
| 2025-09-26 | 6.13 | 6.27 | 6.05 | 6.05 | -2.10% | 3.68 | 3.00% |
| 2025-09-25 | 6.45 | 6.50 | 6.15 | 6.18 | -2.22% | 4.59 | 3.67% |
| 2025-09-24 | 6.17 | 6.36 | 6.11 | 6.32 | +0.64% | 3.74 | 3.01% |
| 2025-09-23 | 6.36 | 6.63 | 6.17 | 6.28 | -0.16% | 6.64 | 5.21% |
| 2025-09-22 | 6.28 | 6.39 | 6.15 | 6.29 | +2.78% | 4.06 | 3.26% |
| 2025-09-19 | 6.11 | 6.22 | 6.06 | 6.12 | +0.82% | 3.72 | 3.05% |
| 2025-09-18 | 6.32 | 6.38 | 6.03 | 6.07 | -5.60% | 6.66 | 5.37% |
| 2025-09-17 | 6.48 | 6.50 | 6.35 | 6.43 | -1.53% | 4.36 | 3.42% |