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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 54.09 | 55.12 | 53.81 | 54.86 | +1.44% | 1.83 | 5.77% |
| 2025-06-24 | 53.00 | 54.51 | 52.87 | 54.08 | +2.76% | 2.22 | 7.17% |
| 2025-06-23 | 49.15 | 53.66 | 49.15 | 52.63 | +5.51% | 2.68 | 8.86% |
| 2025-06-20 | 51.30 | 52.24 | 49.70 | 49.88 | -2.86% | 1.40 | 4.77% |
| 2025-06-19 | 51.00 | 53.38 | 50.88 | 51.35 | +0.10% | 1.44 | 4.81% |
| 2025-06-18 | 51.72 | 51.99 | 50.28 | 51.30 | -1.55% | 1.42 | 4.81% |
| 2025-06-17 | 50.28 | 53.68 | 50.10 | 52.11 | +4.49% | 2.16 | 7.11% |
| 2025-06-16 | 50.08 | 50.96 | 49.81 | 49.87 | -1.42% | 0.88 | 3.01% |
| 2025-06-13 | 50.56 | 51.08 | 49.87 | 50.59 | -0.57% | 0.83 | 2.84% |
| 2025-06-12 | 50.29 | 50.98 | 49.69 | 50.88 | +1.52% | 0.86 | 2.94% |
| 2025-06-11 | 49.54 | 50.70 | 48.77 | 50.12 | +2.00% | 1.17 | 3.99% |
| 2025-06-10 | 49.86 | 50.06 | 48.21 | 49.14 | -1.47% | 0.98 | 3.40% |
| 2025-06-09 | 49.73 | 50.95 | 49.73 | 49.87 | +0.72% | 1.28 | 4.36% |
| 2025-06-06 | 51.15 | 51.15 | 49.34 | 49.52 | -3.20% | 1.50 | 5.17% |
| 2025-06-05 | 51.03 | 51.75 | 49.78 | 51.15 | +1.04% | 0.90 | 3.04% |
| 2025-06-04 | 50.54 | 52.28 | 50.34 | 50.63 | +0.04% | 1.14 | 3.81% |
| 2025-06-03 | 49.66 | 51.23 | 49.37 | 50.61 | +0.91% | 0.87 | 2.97% |
| 2025-05-30 | 52.44 | 52.55 | 49.94 | 50.15 | -4.53% | 1.12 | 3.77% |
| 2025-05-29 | 52.03 | 52.93 | 51.90 | 52.53 | +0.82% | 0.56 | 1.82% |
| 2025-05-28 | 53.03 | 53.36 | 51.90 | 52.10 | -1.87% | 0.58 | 1.90% |