*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.55 | 4.69 | 4.55 | 4.62 | +0.87% | 0.18 | 1.20% |
| 2025-10-22 | 4.62 | 4.69 | 4.55 | 4.58 | +0.22% | 0.17 | 1.13% |
| 2025-10-21 | 4.53 | 4.58 | 4.49 | 4.57 | +0.22% | 0.27 | 1.87% |
| 2025-10-20 | 4.39 | 4.59 | 4.39 | 4.56 | +4.35% | 0.37 | 2.54% |
| 2025-10-17 | 4.50 | 4.55 | 4.35 | 4.37 | -3.10% | 0.21 | 1.52% |
| 2025-10-16 | 4.67 | 4.81 | 4.51 | 4.51 | -3.01% | 0.35 | 2.38% |
| 2025-10-15 | 4.41 | 4.65 | 4.41 | 4.65 | +4.97% | 0.23 | 1.57% |
| 2025-10-14 | 4.30 | 4.50 | 4.30 | 4.43 | +3.26% | 0.21 | 1.49% |
| 2025-10-13 | 4.27 | 4.33 | 4.17 | 4.29 | -2.28% | 0.23 | 1.65% |
| 2025-10-10 | 4.36 | 4.46 | 4.32 | 4.39 | -0.90% | 0.20 | 1.43% |
| 2025-10-09 | 4.60 | 4.62 | 4.40 | 4.43 | -4.32% | 0.23 | 1.64% |
| 2025-09-30 | 4.65 | 4.80 | 4.61 | 4.63 | +0.22% | 0.19 | 1.25% |
| 2025-09-29 | 4.62 | 4.70 | 4.50 | 4.62 | 0.00% | 0.20 | 1.39% |
| 2025-09-26 | 4.68 | 4.79 | 4.61 | 4.62 | -0.43% | 0.34 | 2.25% |
| 2025-09-25 | 4.40 | 4.64 | 4.35 | 4.64 | +4.98% | 0.24 | 1.67% |
| 2025-09-24 | 4.40 | 4.48 | 4.30 | 4.42 | -0.23% | 0.21 | 1.50% |
| 2025-09-23 | 4.64 | 4.67 | 4.41 | 4.43 | -4.53% | 0.32 | 2.28% |
| 2025-09-22 | 4.66 | 4.72 | 4.60 | 4.64 | -0.64% | 0.14 | 0.92% |
| 2025-09-19 | 4.65 | 4.79 | 4.60 | 4.67 | +0.21% | 0.22 | 1.46% |
| 2025-09-18 | 4.86 | 4.88 | 4.62 | 4.66 | -3.92% | 0.39 | 2.57% |