*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.15 | 4.26 | 4.08 | 4.26 | +4.93% | 0.98 | 7.30% |
| 2025-08-18 | 3.99 | 4.06 | 3.98 | 4.06 | +4.91% | 0.22 | 1.69% |
| 2025-08-15 | 3.71 | 3.87 | 3.70 | 3.87 | +4.88% | 0.25 | 2.04% |
| 2025-08-14 | 3.70 | 3.77 | 3.67 | 3.69 | -0.27% | 0.21 | 1.77% |
| 2025-08-13 | 3.76 | 3.79 | 3.68 | 3.70 | -1.60% | 0.19 | 1.61% |
| 2025-08-12 | 3.76 | 3.81 | 3.74 | 3.76 | +0.27% | 0.18 | 1.49% |
| 2025-08-11 | 3.85 | 3.86 | 3.75 | 3.75 | -2.09% | 0.19 | 1.60% |
| 2025-08-08 | 3.82 | 3.85 | 3.78 | 3.83 | -0.52% | 0.15 | 1.22% |
| 2025-08-07 | 3.85 | 3.92 | 3.79 | 3.85 | -0.77% | 0.32 | 2.62% |
| 2025-08-06 | 3.78 | 3.94 | 3.74 | 3.88 | +3.47% | 0.42 | 3.37% |
| 2025-08-05 | 3.83 | 3.84 | 3.72 | 3.75 | -0.53% | 0.23 | 1.90% |
| 2025-08-04 | 3.66 | 3.78 | 3.62 | 3.77 | +3.01% | 0.31 | 2.56% |
| 2025-08-01 | 3.49 | 3.66 | 3.48 | 3.66 | +4.87% | 0.29 | 2.54% |
| 2025-07-31 | 3.52 | 3.56 | 3.48 | 3.49 | -1.13% | 0.14 | 1.26% |
| 2025-07-30 | 3.58 | 3.58 | 3.51 | 3.53 | -1.67% | 0.15 | 1.34% |
| 2025-07-29 | 3.55 | 3.67 | 3.53 | 3.59 | +1.41% | 0.28 | 2.45% |
| 2025-07-28 | 3.52 | 3.56 | 3.50 | 3.54 | +0.57% | 0.15 | 1.31% |
| 2025-07-25 | 3.51 | 3.54 | 3.48 | 3.52 | +0.28% | 0.08 | 0.70% |
| 2025-07-24 | 3.47 | 3.52 | 3.45 | 3.51 | +1.45% | 0.15 | 1.32% |
| 2025-07-23 | 3.51 | 3.51 | 3.46 | 3.46 | -1.42% | 0.14 | 1.27% |