*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.64 | 5.65 | 5.27 | 5.32 | -3.97% | 0.43 | 2.52% |
| 2025-11-19 | 5.62 | 5.81 | 5.37 | 5.54 | -1.42% | 0.66 | 3.67% |
| 2025-11-18 | 5.99 | 6.05 | 5.62 | 5.62 | -5.07% | 0.70 | 3.84% |
| 2025-11-17 | 5.88 | 6.01 | 5.57 | 5.92 | +2.78% | 1.12 | 5.98% |
| 2025-11-14 | 5.63 | 5.76 | 5.56 | 5.76 | +4.92% | 0.25 | 1.39% |
| 2025-11-13 | 5.21 | 5.49 | 5.21 | 5.49 | +4.97% | 0.25 | 1.46% |
| 2025-11-12 | 5.29 | 5.39 | 5.21 | 5.23 | -0.95% | 0.56 | 3.28% |
| 2025-11-11 | 5.36 | 5.60 | 5.27 | 5.28 | -1.68% | 0.92 | 5.29% |
| 2025-11-10 | 5.09 | 5.37 | 5.03 | 5.37 | +5.09% | 0.92 | 5.47% |
| 2025-11-07 | 5.30 | 5.49 | 5.11 | 5.11 | -5.02% | 1.08 | 6.47% |
| 2025-11-06 | 5.88 | 5.88 | 5.32 | 5.38 | -3.93% | 1.96 | 11.03% |
| 2025-11-05 | 5.60 | 5.60 | 5.60 | 5.60 | +5.07% | 0.19 | 1.06% |
| 2025-11-04 | 5.33 | 5.33 | 5.26 | 5.33 | +4.92% | 0.67 | 3.92% |
| 2025-11-03 | 5.08 | 5.08 | 5.08 | 5.08 | +4.96% | 0.07 | 0.46% |
| 2025-10-31 | 4.66 | 4.84 | 4.59 | 4.84 | +4.99% | 0.44 | 2.90% |
| 2025-10-30 | 4.38 | 4.61 | 4.36 | 4.61 | +5.01% | 0.55 | 3.77% |
| 2025-10-29 | 4.50 | 4.54 | 4.38 | 4.39 | -3.52% | 0.31 | 2.19% |
| 2025-10-28 | 4.55 | 4.64 | 4.51 | 4.55 | -1.30% | 0.23 | 1.61% |
| 2025-10-27 | 4.56 | 4.68 | 4.52 | 4.61 | +0.88% | 0.26 | 1.75% |
| 2025-10-24 | 4.60 | 4.62 | 4.53 | 4.57 | -1.08% | 0.19 | 1.29% |