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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 72.00 | 72.82 | 70.90 | 72.10 | +0.28% | 3.38 | 5.91% |
| 2026-04-21 | 71.70 | 72.38 | 71.05 | 71.90 | +0.45% | 2.88 | 5.03% |
| 2026-04-20 | 72.40 | 72.40 | 71.01 | 71.58 | -1.09% | 3.18 | 5.57% |
| 2026-04-17 | 70.60 | 72.98 | 70.40 | 72.37 | +2.13% | 4.52 | 7.85% |
| 2026-04-16 | 69.59 | 71.06 | 69.31 | 70.86 | +2.31% | 4.00 | 7.13% |
| 2026-04-15 | 70.65 | 70.65 | 68.95 | 69.26 | -1.93% | 3.19 | 5.74% |
| 2026-04-14 | 69.74 | 70.64 | 68.81 | 70.62 | +1.71% | 4.17 | 7.48% |
| 2026-04-13 | 68.53 | 70.01 | 68.48 | 69.43 | -0.14% | 5.64 | 10.19% |
| 2026-04-10 | 66.02 | 71.17 | 66.02 | 69.53 | +7.47% | 7.85 | 14.04% |
| 2026-04-09 | 65.40 | 66.16 | 64.06 | 64.70 | -2.19% | 3.01 | 5.81% |
| 2026-04-08 | 65.50 | 66.17 | 64.80 | 66.15 | +2.57% | 3.32 | 6.35% |
| 2026-04-07 | 65.22 | 65.68 | 62.90 | 64.49 | -1.12% | 2.75 | 5.36% |
| 2026-04-03 | 67.50 | 67.97 | 63.59 | 65.22 | -3.28% | 3.65 | 7.01% |
| 2026-04-02 | 68.50 | 69.49 | 67.11 | 67.43 | -1.73% | 2.70 | 4.97% |
| 2026-04-01 | 69.94 | 70.86 | 68.40 | 68.62 | -0.57% | 3.66 | 6.63% |
| 2026-03-31 | 70.61 | 70.90 | 68.42 | 69.01 | -2.67% | 3.70 | 6.67% |
| 2026-03-30 | 72.56 | 73.10 | 70.75 | 70.90 | -4.05% | 4.96 | 8.71% |
| 2026-03-27 | 72.30 | 73.90 | 70.64 | 73.89 | +0.53% | 7.20 | 12.49% |
| 2026-03-26 | 69.80 | 73.97 | 69.30 | 73.50 | +6.20% | 9.66 | 16.71% |
| 2026-03-25 | 70.77 | 71.00 | 68.86 | 69.21 | -2.86% | 5.21 | 9.40% |