*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.06 | 6.42 | 6.06 | 6.42 | +5.07% | 0.85 | 4.18% |
| 2026-02-12 | 6.07 | 6.32 | 5.94 | 6.11 | +0.33% | 0.80 | 4.07% |
| 2026-02-11 | 5.96 | 6.12 | 5.79 | 6.09 | +1.67% | 0.80 | 4.17% |
| 2026-02-10 | 6.31 | 6.36 | 5.99 | 5.99 | -4.92% | 0.89 | 4.51% |
| 2026-02-09 | 6.28 | 6.30 | 6.18 | 6.30 | +5.00% | 0.46 | 2.28% |
| 2026-02-06 | 6.00 | 6.16 | 5.85 | 6.00 | 0.00% | 0.72 | 3.78% |
| 2026-02-05 | 5.71 | 6.00 | 5.59 | 6.00 | +5.08% | 1.20 | 6.36% |
| 2026-02-04 | 5.70 | 5.71 | 5.60 | 5.71 | +4.96% | 0.28 | 1.54% |
| 2026-02-03 | 5.28 | 5.44 | 5.26 | 5.44 | +5.02% | 0.68 | 3.94% |
| 2026-02-02 | 5.42 | 5.42 | 5.18 | 5.18 | -4.95% | 0.41 | 2.45% |
| 2026-01-30 | 5.37 | 5.50 | 5.25 | 5.45 | +1.11% | 0.36 | 2.10% |
| 2026-01-29 | 5.42 | 5.54 | 5.29 | 5.39 | -0.55% | 0.34 | 1.94% |
| 2026-01-28 | 5.55 | 5.65 | 5.42 | 5.42 | -1.99% | 0.51 | 2.90% |
| 2026-01-27 | 5.25 | 5.53 | 5.25 | 5.53 | +4.93% | 0.59 | 3.43% |
| 2026-01-26 | 5.37 | 5.59 | 5.23 | 5.27 | -0.94% | 1.02 | 5.91% |
| 2026-01-23 | 5.25 | 5.36 | 5.25 | 5.32 | +0.95% | 0.25 | 1.47% |
| 2026-01-22 | 5.08 | 5.34 | 5.02 | 5.27 | +3.54% | 0.53 | 3.20% |
| 2026-01-21 | 4.85 | 5.09 | 4.85 | 5.09 | +4.95% | 0.56 | 3.47% |
| 2026-01-20 | 4.82 | 4.87 | 4.80 | 4.85 | +0.62% | 0.16 | 1.06% |
| 2026-01-19 | 4.81 | 4.86 | 4.75 | 4.82 | -0.21% | 0.21 | 1.34% |