豪鹏科技 sz.001283
79.68
-3.08%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 82.21 | 82.93 | 78.31 | 79.68 | -3.08% | 5.51 | 8.65% |
| 2026-05-22 | 77.05 | 83.00 | 76.63 | 82.21 | +7.14% | 8.07 | 12.63% |
| 2026-05-21 | 77.30 | 79.18 | 76.39 | 76.73 | -0.72% | 5.59 | 9.00% |
| 2026-05-20 | 73.98 | 80.05 | 73.15 | 77.29 | +3.94% | 6.32 | 10.35% |
| 2026-05-19 | 73.05 | 75.07 | 71.61 | 74.36 | +2.86% | 4.35 | 7.38% |
| 2026-05-18 | 71.86 | 73.39 | 70.10 | 72.29 | -0.28% | 2.48 | 4.31% |
| 2026-05-15 | 71.35 | 72.76 | 70.51 | 72.49 | +1.94% | 3.00 | 5.25% |
| 2026-05-14 | 73.92 | 73.92 | 71.11 | 71.11 | -3.80% | 3.39 | 5.89% |
| 2026-05-13 | 74.88 | 75.49 | 73.11 | 73.92 | -1.66% | 3.83 | 6.49% |
| 2026-05-12 | 74.04 | 76.49 | 73.50 | 75.17 | +1.18% | 4.04 | 6.75% |
| 2026-05-11 | 73.90 | 74.65 | 73.62 | 74.29 | +0.60% | 3.34 | 5.65% |
| 2026-05-08 | 75.00 | 76.80 | 73.70 | 73.85 | -1.44% | 4.08 | 6.82% |
| 2026-05-07 | 75.28 | 75.94 | 74.03 | 74.93 | -1.28% | 4.64 | 7.77% |
| 2026-05-06 | 74.97 | 76.20 | 73.81 | 75.90 | +1.36% | 4.85 | 8.08% |
| 2026-04-30 | 73.59 | 77.99 | 73.58 | 74.88 | +1.77% | 5.52 | 9.16% |
| 2026-04-29 | 73.10 | 73.92 | 71.33 | 73.58 | +1.24% | 3.60 | 6.17% |
| 2026-04-28 | 70.50 | 74.22 | 69.70 | 72.68 | +1.00% | 5.64 | 9.70% |
| 2026-04-27 | 72.30 | 72.94 | 70.53 | 71.96 | -0.87% | 3.45 | 6.06% |
| 2026-04-24 | 73.00 | 73.49 | 71.51 | 72.59 | -0.74% | 3.43 | 5.93% |
| 2026-04-23 | 72.80 | 74.50 | 71.13 | 73.13 | +1.43% | 6.11 | 10.46% |