*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.60 | 3.72 | 3.55 | 3.66 | +2.52% | 0.37 | 3.22% |
| 2025-05-23 | 3.69 | 3.73 | 3.54 | 3.57 | -3.51% | 0.42 | 3.60% |
| 2025-05-22 | 3.77 | 3.90 | 3.69 | 3.70 | -3.14% | 0.48 | 4.00% |
| 2025-05-21 | 3.68 | 3.82 | 3.66 | 3.82 | +3.52% | 0.43 | 3.62% |
| 2025-05-20 | 3.70 | 3.81 | 3.65 | 3.69 | +1.65% | 0.74 | 6.17% |
| 2025-05-19 | 3.53 | 3.63 | 3.52 | 3.63 | +4.91% | 0.37 | 3.22% |
| 2025-05-16 | 3.43 | 3.49 | 3.38 | 3.46 | -0.57% | 0.41 | 3.77% |
| 2025-05-15 | 3.47 | 3.57 | 3.45 | 3.48 | +2.35% | 0.66 | 5.85% |
| 2025-05-14 | 3.45 | 3.48 | 3.30 | 3.40 | -2.02% | 0.64 | 5.94% |
| 2025-05-13 | 3.59 | 3.75 | 3.44 | 3.47 | -3.61% | 0.66 | 5.79% |
| 2025-05-12 | 3.38 | 3.60 | 3.29 | 3.60 | +4.96% | 0.69 | 6.23% |
| 2025-05-09 | 3.30 | 3.47 | 3.22 | 3.43 | +3.94% | 0.71 | 6.57% |
| 2025-05-08 | 3.26 | 3.35 | 3.17 | 3.30 | +2.48% | 0.64 | 6.09% |
| 2025-05-07 | 3.08 | 3.22 | 3.06 | 3.22 | +4.89% | 0.68 | 6.77% |
| 2025-05-06 | 2.96 | 3.14 | 2.86 | 3.07 | +1.99% | 0.94 | 9.94% |