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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 70.35 | 71.62 | 66.20 | 71.25 | +4.20% | 7.84 | 14.20% |
| 2026-03-23 | 66.76 | 71.88 | 66.00 | 68.38 | +1.74% | 9.79 | 17.78% |
| 2026-03-20 | 61.51 | 67.21 | 61.18 | 67.21 | +10.00% | 7.17 | 13.62% |
| 2026-03-19 | 62.02 | 62.71 | 60.82 | 61.10 | -2.78% | 1.04 | 2.11% |
| 2026-03-18 | 62.31 | 62.94 | 61.82 | 62.85 | +0.92% | 0.69 | 1.40% |
| 2026-03-17 | 64.24 | 64.80 | 62.17 | 62.28 | -2.73% | 0.97 | 1.92% |
| 2026-03-16 | 63.70 | 64.28 | 63.12 | 64.03 | +0.36% | 0.75 | 1.48% |
| 2026-03-13 | 63.59 | 64.88 | 63.46 | 63.80 | +0.16% | 1.22 | 2.38% |
| 2026-03-12 | 64.88 | 64.88 | 63.50 | 63.70 | -2.02% | 1.31 | 2.56% |
| 2026-03-11 | 64.53 | 65.75 | 64.00 | 65.01 | +1.34% | 1.75 | 3.37% |
| 2026-03-10 | 62.32 | 64.24 | 62.23 | 64.15 | +4.09% | 1.72 | 3.38% |
| 2026-03-09 | 61.22 | 61.96 | 60.01 | 61.63 | -1.33% | 1.28 | 2.64% |
| 2026-03-06 | 61.90 | 62.70 | 61.60 | 62.46 | +0.66% | 1.09 | 2.19% |
| 2026-03-05 | 62.88 | 63.07 | 61.78 | 62.05 | +0.18% | 1.11 | 2.22% |
| 2026-03-04 | 62.00 | 63.08 | 61.69 | 61.94 | -0.23% | 1.20 | 2.41% |
| 2026-03-03 | 64.91 | 66.00 | 62.00 | 62.08 | -4.49% | 1.80 | 3.55% |
| 2026-03-02 | 66.60 | 67.30 | 64.79 | 65.00 | -4.27% | 2.27 | 4.33% |
| 2026-02-27 | 68.31 | 68.32 | 67.76 | 67.90 | -0.48% | 1.24 | 2.28% |
| 2026-02-26 | 69.45 | 69.49 | 68.08 | 68.23 | -1.71% | 1.78 | 3.26% |
| 2026-02-25 | 68.47 | 69.57 | 68.45 | 69.42 | +1.43% | 1.43 | 2.58% |