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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 69.00 | 69.20 | 67.84 | 68.44 | +0.90% | 1.07 | 1.96% |
| 2026-02-13 | 68.00 | 68.30 | 67.70 | 67.83 | -0.53% | 0.97 | 1.79% |
| 2026-02-12 | 68.28 | 68.50 | 67.80 | 68.19 | +0.18% | 0.89 | 1.64% |
| 2026-02-11 | 68.03 | 68.75 | 67.60 | 68.07 | +0.07% | 1.13 | 2.08% |
| 2026-02-10 | 67.99 | 68.48 | 67.80 | 68.02 | -0.19% | 0.82 | 1.51% |
| 2026-02-09 | 68.75 | 68.80 | 67.81 | 68.15 | +0.65% | 1.16 | 2.14% |
| 2026-02-06 | 66.70 | 68.40 | 66.32 | 67.71 | +0.98% | 1.26 | 2.33% |
| 2026-02-05 | 67.61 | 67.76 | 66.66 | 67.05 | -0.83% | 1.05 | 1.96% |
| 2026-02-04 | 67.85 | 67.85 | 66.92 | 67.61 | -0.56% | 1.09 | 2.04% |
| 2026-02-03 | 68.58 | 68.58 | 67.25 | 67.99 | +1.31% | 0.97 | 1.79% |
| 2026-02-02 | 69.05 | 69.23 | 67.10 | 67.11 | -2.85% | 1.38 | 2.54% |
| 2026-01-30 | 68.60 | 69.08 | 66.88 | 69.08 | +0.48% | 2.10 | 3.86% |
| 2026-01-29 | 69.62 | 70.10 | 68.46 | 68.75 | -1.52% | 1.79 | 3.24% |
| 2026-01-28 | 70.70 | 70.96 | 69.80 | 69.81 | -1.61% | 2.09 | 3.73% |
| 2026-01-27 | 71.84 | 71.96 | 69.12 | 70.95 | -1.24% | 2.38 | 4.24% |
| 2026-01-26 | 74.00 | 74.08 | 71.00 | 71.84 | -2.73% | 3.34 | 5.81% |
| 2026-01-23 | 71.60 | 74.40 | 71.60 | 73.86 | +3.16% | 3.69 | 6.33% |
| 2026-01-22 | 72.35 | 73.20 | 71.42 | 71.60 | -1.12% | 1.75 | 3.06% |
| 2026-01-21 | 70.79 | 72.88 | 70.35 | 72.41 | +1.56% | 2.23 | 3.88% |
| 2026-01-20 | 72.79 | 73.50 | 70.72 | 71.30 | -2.05% | 2.46 | 4.29% |