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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 51.94 | 54.75 | 51.83 | 53.09 | +2.14% | 1.49 | 4.77% |
| 2025-05-26 | 50.85 | 52.11 | 50.75 | 51.98 | +1.55% | 0.68 | 2.27% |
| 2025-05-23 | 52.39 | 53.03 | 51.19 | 51.19 | -2.57% | 0.93 | 3.05% |
| 2025-05-22 | 53.91 | 54.09 | 52.14 | 52.54 | -2.91% | 1.27 | 4.10% |
| 2025-05-21 | 54.40 | 54.92 | 53.63 | 54.11 | -0.24% | 0.94 | 2.98% |
| 2025-05-20 | 53.83 | 54.90 | 53.34 | 54.24 | +0.39% | 0.91 | 2.87% |
| 2025-05-19 | 52.96 | 54.12 | 52.14 | 54.04 | +1.26% | 0.95 | 3.05% |
| 2025-05-16 | 52.88 | 53.81 | 52.69 | 53.36 | +0.49% | 0.59 | 1.89% |
| 2025-05-15 | 53.57 | 54.31 | 52.79 | 53.10 | -1.16% | 0.82 | 2.62% |
| 2025-05-14 | 54.54 | 54.81 | 53.43 | 53.73 | -1.26% | 1.10 | 3.48% |
| 2025-05-13 | 56.58 | 56.58 | 54.32 | 54.41 | -2.61% | 1.39 | 4.32% |
| 2025-05-12 | 56.39 | 57.17 | 54.96 | 55.87 | +0.32% | 1.38 | 4.24% |
| 2025-05-09 | 55.50 | 56.75 | 54.52 | 55.69 | -0.16% | 1.13 | 3.50% |
| 2025-05-08 | 56.40 | 56.56 | 55.51 | 55.78 | -1.56% | 1.11 | 3.41% |
| 2025-05-07 | 57.85 | 59.58 | 55.22 | 56.66 | -0.50% | 2.19 | 6.54% |
| 2025-05-06 | 53.68 | 57.69 | 53.68 | 56.95 | +6.09% | 1.69 | 5.21% |