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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 76.61 | 77.49 | 75.07 | 77.04 | +1.08% | 5.28 | 9.53% |
| 2025-08-19 | 79.00 | 79.19 | 75.75 | 76.22 | -4.09% | 6.83 | 13.05% |
| 2025-08-18 | 77.02 | 80.40 | 77.02 | 79.47 | +2.67% | 6.73 | 12.51% |
| 2025-08-15 | 72.99 | 77.54 | 72.81 | 77.40 | +5.42% | 6.91 | 13.51% |
| 2025-08-14 | 72.00 | 75.14 | 71.00 | 73.42 | +2.90% | 8.06 | 16.26% |
| 2025-08-13 | 70.48 | 72.75 | 70.48 | 71.35 | +1.39% | 5.35 | 11.61% |
| 2025-08-12 | 70.97 | 71.08 | 68.69 | 70.37 | -1.03% | 4.97 | 11.33% |
| 2025-08-11 | 70.64 | 72.20 | 70.31 | 71.10 | -0.81% | 4.52 | 10.07% |
| 2025-08-08 | 72.50 | 73.27 | 71.25 | 71.68 | -3.91% | 4.86 | 11.64% |
| 2025-08-07 | 78.01 | 78.50 | 73.79 | 74.60 | -5.71% | 7.18 | 16.40% |
| 2025-08-06 | 81.00 | 81.20 | 78.59 | 79.12 | -2.32% | 4.21 | 9.13% |
| 2025-08-05 | 81.60 | 85.05 | 80.63 | 81.00 | -1.22% | 4.47 | 9.37% |
| 2025-08-04 | 79.10 | 82.88 | 78.70 | 82.00 | +2.85% | 4.33 | 9.25% |
| 2025-08-01 | 76.98 | 82.39 | 76.71 | 79.73 | +4.28% | 4.48 | 9.66% |
| 2025-07-31 | 76.59 | 78.48 | 75.70 | 76.46 | -0.79% | 3.61 | 8.07% |
| 2025-07-30 | 80.16 | 80.80 | 76.45 | 77.07 | -4.78% | 4.42 | 9.82% |
| 2025-07-29 | 78.99 | 81.50 | 78.07 | 80.94 | +1.52% | 3.53 | 7.63% |
| 2025-07-28 | 79.32 | 81.95 | 77.81 | 79.73 | +2.17% | 4.86 | 10.52% |
| 2025-07-25 | 75.97 | 78.78 | 75.19 | 78.04 | +5.60% | 3.62 | 8.13% |
| 2025-07-24 | 73.00 | 75.57 | 73.00 | 73.90 | +1.25% | 3.03 | 7.04% |