*ST华鹏 sh.603021
6.79
+4.95%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.48 | 6.79 | 6.48 | 6.79 | +4.95% | 0.47 | 2.19% |
| 2026-05-21 | 6.74 | 6.77 | 6.47 | 6.47 | -4.99% | 0.48 | 2.30% |
| 2026-05-20 | 6.89 | 7.15 | 6.73 | 6.81 | -0.44% | 0.44 | 2.01% |
| 2026-05-19 | 6.60 | 7.00 | 6.46 | 6.84 | +2.55% | 0.64 | 2.96% |
| 2026-05-18 | 6.71 | 6.80 | 6.67 | 6.67 | -4.99% | 0.40 | 1.85% |
| 2026-05-15 | 7.25 | 7.35 | 7.00 | 7.02 | -4.75% | 0.72 | 3.15% |
| 2026-05-14 | 7.23 | 7.49 | 7.23 | 7.37 | +3.37% | 1.06 | 4.45% |
| 2026-05-13 | 7.15 | 7.44 | 7.13 | 7.13 | -0.14% | 0.62 | 2.66% |
| 2026-05-12 | 6.85 | 7.14 | 6.77 | 7.14 | +5.00% | 0.42 | 1.86% |
| 2026-05-11 | 7.03 | 7.10 | 6.79 | 6.80 | -4.90% | 0.86 | 3.91% |
| 2026-05-08 | 7.07 | 7.29 | 7.06 | 7.15 | +0.14% | 0.42 | 1.84% |
| 2026-05-07 | 7.01 | 7.27 | 7.01 | 7.14 | +0.14% | 0.59 | 2.56% |
| 2026-05-06 | 7.43 | 7.50 | 7.13 | 7.13 | -4.93% | 0.81 | 3.50% |
| 2026-04-30 | 7.50 | 7.50 | 7.50 | 7.50 | nan% | nan | nan% |
| 2026-04-29 | 7.39 | 7.74 | 7.31 | 7.50 | +1.35% | 0.72 | 3.00% |
| 2026-04-28 | 7.53 | 7.60 | 7.15 | 7.40 | -1.73% | 0.63 | 2.71% |
| 2026-04-27 | 7.85 | 7.88 | 7.53 | 7.53 | -5.04% | 0.75 | 3.05% |
| 2026-04-24 | 7.62 | 8.02 | 7.39 | 7.93 | +3.52% | 0.79 | 3.17% |
| 2026-04-23 | 7.90 | 8.02 | 7.66 | 7.66 | -2.92% | 0.42 | 1.70% |
| 2026-04-22 | 7.99 | 8.04 | 7.77 | 7.89 | -1.25% | 0.47 | 1.86% |