*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.90 | 4.97 | 4.79 | 4.85 | -1.82% | 0.33 | 2.10% |
| 2025-09-16 | 5.02 | 5.10 | 4.92 | 4.94 | -2.18% | 0.26 | 1.60% |
| 2025-09-15 | 4.90 | 5.19 | 4.87 | 5.05 | +0.20% | 0.37 | 2.33% |
| 2025-09-12 | 5.19 | 5.26 | 5.00 | 5.04 | -4.18% | 0.59 | 3.59% |
| 2025-09-11 | 5.20 | 5.35 | 5.08 | 5.26 | +2.14% | 0.50 | 3.00% |
| 2025-09-10 | 5.23 | 5.26 | 5.00 | 5.15 | +0.59% | 0.64 | 3.89% |
| 2025-09-09 | 4.86 | 5.12 | 4.85 | 5.12 | +4.92% | 0.37 | 2.27% |
| 2025-09-08 | 4.75 | 4.96 | 4.69 | 4.88 | +1.88% | 0.36 | 2.34% |
| 2025-09-05 | 4.64 | 4.80 | 4.57 | 4.79 | +2.79% | 0.31 | 2.04% |
| 2025-09-04 | 4.80 | 4.81 | 4.54 | 4.66 | -1.27% | 0.41 | 2.74% |
| 2025-09-03 | 4.85 | 4.91 | 4.70 | 4.72 | -2.07% | 0.40 | 2.62% |
| 2025-09-02 | 4.88 | 4.99 | 4.63 | 4.82 | -0.41% | 0.56 | 3.62% |
| 2025-09-01 | 4.56 | 4.84 | 4.56 | 4.84 | +4.99% | 0.38 | 2.51% |
| 2025-08-29 | 4.69 | 4.75 | 4.51 | 4.61 | -2.54% | 0.41 | 2.78% |
| 2025-08-28 | 4.70 | 4.84 | 4.60 | 4.73 | +2.38% | 0.57 | 3.76% |
| 2025-08-27 | 4.79 | 4.96 | 4.58 | 4.62 | -4.15% | 0.94 | 6.24% |
| 2025-08-26 | 4.45 | 4.82 | 4.36 | 4.82 | +5.01% | 0.92 | 6.34% |
| 2025-08-25 | 4.73 | 4.85 | 4.59 | 4.59 | -4.97% | 0.45 | 2.98% |
| 2025-08-22 | 4.65 | 4.83 | 4.65 | 4.83 | +5.00% | 1.00 | 6.53% |
| 2025-08-21 | 4.69 | 4.69 | 4.38 | 4.60 | +2.91% | 1.41 | 9.62% |