*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.59 | 6.96 | 6.49 | 6.73 | -1.32% | 0.88 | 4.06% |
| 2026-03-20 | 6.82 | 6.99 | 6.80 | 6.82 | -4.75% | 1.16 | 5.32% |
| 2026-03-19 | 7.05 | 7.39 | 7.05 | 7.16 | +1.56% | 0.91 | 3.95% |
| 2026-03-18 | 7.17 | 7.37 | 6.98 | 7.05 | -2.62% | 0.98 | 4.26% |
| 2026-03-17 | 7.10 | 7.33 | 7.01 | 7.24 | +3.72% | 1.05 | 4.55% |
| 2026-03-16 | 7.18 | 7.20 | 6.94 | 6.98 | -2.92% | 0.82 | 3.66% |
| 2026-03-13 | 7.21 | 7.31 | 6.99 | 7.19 | -1.10% | 1.03 | 4.50% |
| 2026-03-12 | 7.60 | 7.66 | 7.27 | 7.27 | -4.97% | 0.82 | 3.48% |
| 2026-03-11 | 7.65 | 7.80 | 7.42 | 7.65 | -1.54% | 0.96 | 3.94% |
| 2026-03-10 | 7.48 | 7.78 | 7.41 | 7.77 | +4.86% | 1.09 | 4.44% |
| 2026-03-09 | 7.23 | 7.44 | 7.01 | 7.41 | +3.20% | 1.07 | 4.66% |
| 2026-03-06 | 6.85 | 7.18 | 6.75 | 7.18 | +4.97% | 0.74 | 3.26% |
| 2026-03-05 | 6.80 | 6.97 | 6.65 | 6.84 | +3.01% | 1.09 | 4.99% |
| 2026-03-04 | 6.61 | 6.83 | 6.61 | 6.64 | -4.60% | 1.13 | 5.32% |
| 2026-03-03 | 7.42 | 7.56 | 6.96 | 6.96 | -5.05% | 0.77 | 3.37% |
| 2026-03-02 | 7.25 | 7.48 | 7.17 | 7.33 | +2.95% | 1.07 | 4.55% |
| 2026-02-27 | 6.89 | 7.12 | 6.81 | 7.12 | +5.01% | 0.24 | 1.05% |
| 2026-02-26 | 6.99 | 7.09 | 6.75 | 6.78 | -3.14% | 0.90 | 4.07% |
| 2026-02-25 | 6.96 | 7.08 | 6.73 | 7.00 | +3.86% | 1.40 | 6.34% |
| 2026-02-24 | 6.52 | 6.74 | 6.37 | 6.74 | +4.98% | 0.55 | 2.61% |