*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.57 | 3.57 | 3.50 | 3.51 | -1.96% | 0.20 | 1.78% |
| 2025-07-21 | 3.58 | 3.60 | 3.53 | 3.58 | 0.00% | 0.20 | 1.78% |
| 2025-07-18 | 3.58 | 3.59 | 3.54 | 3.58 | 0.00% | 0.12 | 1.07% |
| 2025-07-17 | 3.57 | 3.62 | 3.56 | 3.58 | +0.28% | 0.12 | 1.04% |
| 2025-07-16 | 3.52 | 3.58 | 3.50 | 3.57 | +1.42% | 0.11 | 0.92% |
| 2025-07-15 | 3.59 | 3.59 | 3.45 | 3.52 | -1.40% | 0.18 | 1.56% |
| 2025-07-14 | 3.56 | 3.59 | 3.54 | 3.57 | 0.00% | 0.11 | 0.99% |
| 2025-07-11 | 3.61 | 3.63 | 3.56 | 3.57 | -1.38% | 0.17 | 1.44% |
| 2025-07-10 | 3.63 | 3.65 | 3.61 | 3.62 | 0.00% | 0.09 | 0.81% |
| 2025-07-09 | 3.60 | 3.65 | 3.58 | 3.62 | +0.56% | 0.16 | 1.38% |
| 2025-07-08 | 3.59 | 3.61 | 3.56 | 3.60 | +0.28% | 0.16 | 1.37% |
| 2025-07-07 | 3.58 | 3.61 | 3.55 | 3.59 | -0.28% | 0.18 | 1.61% |
| 2025-07-04 | 3.74 | 3.74 | 3.60 | 3.60 | -3.23% | 0.28 | 2.37% |
| 2025-07-03 | 3.68 | 3.77 | 3.67 | 3.72 | +1.09% | 0.20 | 1.71% |
| 2025-07-02 | 3.70 | 3.71 | 3.66 | 3.68 | -0.54% | 0.12 | 0.98% |
| 2025-07-01 | 3.69 | 3.75 | 3.67 | 3.70 | 0.00% | 0.15 | 1.23% |
| 2025-06-30 | 3.65 | 3.72 | 3.61 | 3.70 | +2.21% | 0.18 | 1.55% |
| 2025-06-27 | 3.58 | 3.64 | 3.58 | 3.62 | +1.12% | 0.14 | 1.19% |
| 2025-06-26 | 3.65 | 3.67 | 3.56 | 3.58 | -1.92% | 0.18 | 1.54% |
| 2025-06-25 | 3.66 | 3.67 | 3.61 | 3.65 | 0.00% | 0.15 | 1.30% |