*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.76 | 4.84 | 4.66 | 4.66 | -1.48% | 0.19 | 1.27% |
| 2025-12-17 | 4.43 | 4.73 | 4.41 | 4.73 | +5.11% | 0.30 | 2.06% |
| 2025-12-16 | 4.35 | 4.55 | 4.35 | 4.50 | -1.75% | 0.45 | 3.19% |
| 2025-12-15 | 4.58 | 4.58 | 4.58 | 4.58 | -4.98% | 0.09 | 0.60% |
| 2025-12-12 | 5.00 | 5.08 | 4.73 | 4.82 | -3.21% | 0.41 | 2.62% |
| 2025-12-11 | 5.07 | 5.09 | 4.98 | 4.98 | -1.78% | 0.10 | 0.65% |
| 2025-12-10 | 5.10 | 5.11 | 5.00 | 5.07 | -0.20% | 0.21 | 1.31% |
| 2025-12-09 | 5.08 | 5.18 | 5.05 | 5.08 | -0.39% | 0.16 | 0.96% |
| 2025-12-08 | 5.10 | 5.15 | 5.06 | 5.10 | +0.39% | 0.17 | 1.04% |
| 2025-12-05 | 5.03 | 5.12 | 4.86 | 5.08 | +0.20% | 0.30 | 1.89% |
| 2025-12-04 | 5.18 | 5.21 | 5.01 | 5.07 | -1.74% | 0.28 | 1.74% |
| 2025-12-03 | 5.33 | 5.42 | 5.11 | 5.16 | -4.09% | 0.45 | 2.71% |
| 2025-12-02 | 5.28 | 5.48 | 5.26 | 5.38 | +1.32% | 0.39 | 2.24% |
| 2025-12-01 | 5.30 | 5.48 | 5.16 | 5.31 | +0.76% | 0.39 | 2.29% |
| 2025-11-28 | 5.27 | 5.39 | 5.25 | 5.27 | -0.19% | 0.29 | 1.68% |
| 2025-11-27 | 5.20 | 5.40 | 5.11 | 5.28 | +0.57% | 0.42 | 2.51% |
| 2025-11-26 | 5.36 | 5.64 | 5.23 | 5.25 | -2.23% | 0.73 | 4.17% |
| 2025-11-25 | 5.35 | 5.51 | 5.33 | 5.37 | +0.56% | 0.44 | 2.53% |
| 2025-11-24 | 5.15 | 5.34 | 5.07 | 5.34 | +4.91% | 0.39 | 2.34% |
| 2025-11-21 | 5.27 | 5.44 | 5.08 | 5.09 | -4.32% | 0.41 | 2.48% |