*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.99 | 8.05 | 7.79 | 7.99 | -0.37% | 0.57 | 2.24% |
| 2026-04-20 | 8.00 | 8.21 | 7.96 | 8.02 | +2.56% | 1.04 | 4.01% |
| 2026-04-17 | 8.00 | 8.27 | 7.79 | 7.82 | -3.93% | 1.01 | 3.96% |
| 2026-04-16 | 8.82 | 8.82 | 8.14 | 8.14 | -5.02% | 1.29 | 4.87% |
| 2026-04-15 | 8.11 | 8.57 | 8.11 | 8.57 | +5.02% | 0.60 | 2.20% |
| 2026-04-14 | 8.01 | 8.41 | 7.87 | 8.16 | +1.87% | 1.50 | 5.73% |
| 2026-04-13 | 7.75 | 8.01 | 7.73 | 8.01 | +4.98% | 0.29 | 1.17% |
| 2026-04-10 | 7.24 | 7.63 | 7.24 | 7.63 | +4.95% | 0.33 | 1.36% |
| 2026-04-09 | 7.11 | 7.32 | 7.10 | 7.27 | +1.54% | 0.51 | 2.23% |
| 2026-04-08 | 7.10 | 7.18 | 7.03 | 7.16 | +3.02% | 0.60 | 2.63% |
| 2026-04-07 | 7.09 | 7.12 | 6.95 | 6.95 | -1.70% | 0.40 | 1.78% |
| 2026-04-03 | 7.27 | 7.28 | 7.00 | 7.07 | -2.35% | 0.55 | 2.42% |
| 2026-04-02 | 7.15 | 7.26 | 7.10 | 7.24 | +1.12% | 0.53 | 2.31% |
| 2026-04-01 | 7.02 | 7.22 | 7.00 | 7.16 | +3.32% | 0.63 | 2.77% |
| 2026-03-31 | 7.16 | 7.16 | 6.93 | 6.93 | -1.84% | 0.61 | 2.72% |
| 2026-03-30 | 7.03 | 7.27 | 7.03 | 7.06 | -0.42% | 0.77 | 3.37% |
| 2026-03-27 | 7.11 | 7.24 | 7.08 | 7.09 | -1.12% | 0.67 | 2.94% |
| 2026-03-26 | 7.35 | 7.41 | 7.16 | 7.17 | -2.85% | 0.90 | 3.88% |
| 2026-03-25 | 7.02 | 7.38 | 7.01 | 7.38 | +4.98% | 1.03 | 4.42% |
| 2026-03-24 | 6.82 | 7.07 | 6.82 | 7.03 | +4.46% | 0.81 | 3.64% |