*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.58 | 3.67 | 3.58 | 3.65 | +1.96% | 0.17 | 1.42% |
| 2025-06-23 | 3.52 | 3.60 | 3.47 | 3.58 | +2.29% | 0.27 | 2.38% |
| 2025-06-20 | 3.64 | 3.70 | 3.49 | 3.50 | -4.63% | 0.30 | 2.61% |
| 2025-06-19 | 3.73 | 3.78 | 3.65 | 3.67 | -1.61% | 0.23 | 1.97% |
| 2025-06-18 | 3.80 | 3.80 | 3.66 | 3.73 | -1.84% | 0.25 | 2.09% |
| 2025-06-17 | 3.84 | 3.90 | 3.76 | 3.80 | -0.78% | 0.25 | 2.04% |
| 2025-06-16 | 3.82 | 3.87 | 3.80 | 3.83 | +0.26% | 0.19 | 1.52% |
| 2025-06-13 | 3.97 | 4.00 | 3.82 | 3.82 | -4.98% | 0.44 | 3.58% |
| 2025-06-12 | 4.07 | 4.23 | 3.95 | 4.02 | -0.49% | 0.58 | 4.45% |
| 2025-06-11 | 3.86 | 4.04 | 3.82 | 4.04 | +4.94% | 0.45 | 3.58% |
| 2025-06-10 | 3.89 | 3.97 | 3.78 | 3.85 | -1.03% | 0.36 | 2.87% |
| 2025-06-09 | 3.85 | 3.89 | 3.79 | 3.89 | +1.30% | 0.33 | 2.67% |
| 2025-06-06 | 3.77 | 3.84 | 3.77 | 3.84 | +1.32% | 0.23 | 1.85% |
| 2025-06-05 | 3.84 | 3.90 | 3.76 | 3.79 | -1.30% | 0.29 | 2.35% |
| 2025-06-04 | 3.70 | 3.84 | 3.70 | 3.84 | +3.50% | 0.31 | 2.55% |
| 2025-06-03 | 3.71 | 3.76 | 3.67 | 3.71 | 0.00% | 0.28 | 2.37% |
| 2025-05-30 | 3.78 | 3.78 | 3.67 | 3.71 | -2.11% | 0.37 | 3.14% |
| 2025-05-29 | 3.79 | 3.92 | 3.76 | 3.79 | -0.26% | 0.49 | 3.97% |
| 2025-05-28 | 3.86 | 3.97 | 3.70 | 3.80 | +0.53% | 0.52 | 4.28% |
| 2025-05-27 | 3.66 | 3.78 | 3.62 | 3.78 | +3.28% | 0.41 | 3.42% |