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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.69 | 6.69 | 6.27 | 6.53 | +0.93% | 6.96 | 5.42% |
| 2025-09-15 | 6.59 | 6.59 | 6.35 | 6.47 | -1.52% | 6.52 | 5.07% |
| 2025-09-12 | 6.52 | 6.75 | 6.42 | 6.57 | +0.77% | 10.37 | 7.91% |
| 2025-09-11 | 6.16 | 6.67 | 6.05 | 6.52 | +6.02% | 9.66 | 7.64% |
| 2025-09-10 | 6.02 | 6.19 | 5.98 | 6.15 | +0.33% | 5.53 | 4.56% |
| 2025-09-09 | 6.10 | 6.33 | 6.04 | 6.13 | +1.66% | 7.64 | 6.22% |
| 2025-09-08 | 6.03 | 6.13 | 5.92 | 6.03 | +1.17% | 4.88 | 4.06% |
| 2025-09-05 | 5.68 | 5.96 | 5.66 | 5.96 | +4.75% | 4.82 | 4.14% |
| 2025-09-04 | 5.90 | 6.00 | 5.60 | 5.69 | -3.89% | 6.30 | 5.47% |
| 2025-09-03 | 6.20 | 6.24 | 5.87 | 5.92 | -2.95% | 7.67 | 6.39% |
| 2025-09-02 | 6.12 | 6.36 | 5.99 | 6.10 | +0.66% | 9.85 | 8.04% |
| 2025-09-01 | 6.00 | 6.14 | 5.84 | 6.06 | +3.59% | 8.09 | 6.72% |
| 2025-08-29 | 5.81 | 5.93 | 5.58 | 5.85 | -1.35% | 6.93 | 6.02% |
| 2025-08-28 | 5.81 | 5.95 | 5.69 | 5.93 | +1.72% | 6.68 | 5.76% |
| 2025-08-27 | 5.99 | 6.08 | 5.82 | 5.83 | -4.27% | 8.42 | 7.09% |
| 2025-08-26 | 5.88 | 6.21 | 5.85 | 6.09 | +3.40% | 10.17 | 8.41% |
| 2025-08-25 | 5.85 | 6.01 | 5.72 | 5.89 | +3.51% | 12.66 | 10.83% |
| 2025-08-22 | 5.16 | 5.69 | 5.15 | 5.69 | +10.06% | 11.01 | 10.01% |
| 2025-08-21 | 4.97 | 5.30 | 4.96 | 5.17 | +4.66% | 6.92 | 6.70% |
| 2025-08-20 | 4.80 | 4.98 | 4.79 | 4.94 | +2.28% | 3.02 | 3.10% |