*ST华鹏 sh.603021
7.13
+5.01%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.81 | 4.86 | 4.75 | 4.82 | -0.21% | 0.21 | 1.34% |
| 2026-01-16 | 4.73 | 4.85 | 4.73 | 4.83 | +2.33% | 0.17 | 1.10% |
| 2026-01-15 | 4.85 | 4.86 | 4.71 | 4.72 | -2.88% | 0.41 | 2.67% |
| 2026-01-14 | 4.93 | 4.97 | 4.82 | 4.86 | -2.02% | 0.35 | 2.23% |
| 2026-01-13 | 4.93 | 5.04 | 4.89 | 4.96 | +0.61% | 0.18 | 1.13% |
| 2026-01-12 | 4.99 | 4.99 | 4.90 | 4.93 | -1.40% | 0.31 | 1.97% |
| 2026-01-09 | 4.82 | 5.05 | 4.81 | 5.00 | +3.95% | 0.46 | 2.91% |
| 2026-01-08 | 4.88 | 4.93 | 4.80 | 4.81 | -1.64% | 0.21 | 1.35% |
| 2026-01-07 | 4.92 | 5.02 | 4.84 | 4.89 | -0.41% | 0.30 | 1.89% |
| 2026-01-06 | 4.66 | 4.91 | 4.66 | 4.91 | +4.91% | 0.30 | 1.97% |
| 2026-01-05 | 4.63 | 4.74 | 4.63 | 4.68 | +0.21% | 0.15 | 1.01% |
| 2025-12-31 | 4.56 | 4.69 | 4.50 | 4.67 | +2.64% | 0.16 | 1.13% |
| 2025-12-30 | 4.66 | 4.69 | 4.54 | 4.55 | -2.78% | 0.20 | 1.37% |
| 2025-12-29 | 4.60 | 4.75 | 4.54 | 4.68 | +0.43% | 0.37 | 2.53% |
| 2025-12-26 | 4.60 | 4.78 | 4.60 | 4.66 | +2.42% | 0.43 | 2.84% |
| 2025-12-25 | 4.51 | 4.62 | 4.42 | 4.55 | +0.44% | 0.32 | 2.22% |
| 2025-12-24 | 4.50 | 4.57 | 4.49 | 4.53 | +0.22% | 0.12 | 0.81% |
| 2025-12-23 | 4.56 | 4.60 | 4.50 | 4.52 | -1.74% | 0.19 | 1.28% |
| 2025-12-22 | 4.60 | 4.62 | 4.53 | 4.60 | 0.00% | 0.22 | 1.52% |
| 2025-12-19 | 4.66 | 4.74 | 4.57 | 4.60 | -1.29% | 0.24 | 1.63% |