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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 73.28 | 73.79 | 72.50 | 72.79 | -0.70% | 2.81 | 4.83% |
| 2026-01-16 | 73.88 | 74.22 | 72.71 | 73.30 | +0.44% | 3.61 | 6.17% |
| 2026-01-15 | 71.58 | 73.46 | 71.57 | 72.98 | +1.09% | 3.24 | 5.57% |
| 2026-01-14 | 70.90 | 73.50 | 70.30 | 72.19 | +3.81% | 5.35 | 9.34% |
| 2026-01-13 | 71.02 | 71.35 | 69.54 | 69.54 | -2.04% | 2.69 | 4.79% |
| 2026-01-12 | 72.07 | 72.21 | 70.35 | 70.99 | -2.42% | 3.84 | 6.79% |
| 2026-01-09 | 71.53 | 72.98 | 70.86 | 72.75 | +1.71% | 2.91 | 5.06% |
| 2026-01-08 | 70.89 | 72.68 | 70.66 | 71.53 | +0.38% | 2.05 | 3.58% |
| 2026-01-07 | 72.87 | 73.57 | 71.11 | 71.26 | -2.36% | 3.30 | 5.74% |
| 2026-01-06 | 72.37 | 73.88 | 71.81 | 72.98 | +1.64% | 3.70 | 6.37% |
| 2026-01-05 | 70.02 | 71.80 | 70.02 | 71.80 | +2.57% | 2.59 | 4.56% |
| 2025-12-31 | 69.99 | 70.56 | 69.41 | 70.00 | +0.91% | 1.96 | 3.51% |
| 2025-12-30 | 69.79 | 69.79 | 68.73 | 69.37 | -0.52% | 1.70 | 3.09% |
| 2025-12-29 | 70.88 | 70.89 | 69.38 | 69.73 | -0.61% | 1.45 | 2.59% |
| 2025-12-26 | 70.22 | 71.18 | 69.70 | 70.16 | +0.03% | 1.68 | 3.00% |
| 2025-12-25 | 69.72 | 70.49 | 68.88 | 70.14 | +0.63% | 1.76 | 3.16% |
| 2025-12-24 | 69.01 | 69.97 | 68.51 | 69.70 | +1.10% | 1.86 | 3.37% |
| 2025-12-23 | 68.96 | 69.65 | 68.57 | 68.94 | +0.41% | 1.49 | 2.71% |
| 2025-12-22 | 68.69 | 69.08 | 68.54 | 68.66 | +0.29% | 1.17 | 2.12% |
| 2025-12-19 | 68.70 | 69.24 | 68.30 | 68.46 | +0.23% | 1.04 | 1.89% |