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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 68.00 | 70.35 | 67.57 | 68.30 | +0.19% | 1.45 | 2.63% |
| 2025-12-17 | 66.98 | 68.26 | 66.60 | 68.17 | +1.78% | 1.06 | 1.97% |
| 2025-12-16 | 68.79 | 68.79 | 66.35 | 66.98 | -2.65% | 1.17 | 2.19% |
| 2025-12-15 | 68.88 | 69.87 | 68.38 | 68.80 | -0.29% | 1.20 | 2.18% |
| 2025-12-12 | 68.90 | 69.33 | 68.23 | 69.00 | +0.19% | 1.31 | 2.39% |
| 2025-12-11 | 70.15 | 70.45 | 68.81 | 68.87 | -1.39% | 1.28 | 2.30% |
| 2025-12-10 | 70.38 | 70.80 | 69.38 | 69.84 | -0.99% | 1.33 | 2.38% |
| 2025-12-09 | 71.97 | 71.98 | 70.39 | 70.54 | -1.78% | 1.41 | 2.49% |
| 2025-12-08 | 71.41 | 72.22 | 70.88 | 71.82 | +0.66% | 1.60 | 2.80% |
| 2025-12-05 | 71.60 | 72.14 | 70.68 | 71.35 | -0.70% | 1.73 | 3.05% |
| 2025-12-04 | 72.60 | 72.66 | 70.57 | 71.85 | -0.43% | 1.61 | 2.82% |
| 2025-12-03 | 72.99 | 74.44 | 72.05 | 72.16 | -1.15% | 2.05 | 3.52% |
| 2025-12-02 | 74.06 | 75.26 | 72.32 | 73.00 | -2.28% | 3.26 | 5.56% |
| 2025-12-01 | 70.48 | 75.69 | 69.80 | 74.70 | +7.40% | 5.80 | 9.96% |
| 2025-11-28 | 68.43 | 71.00 | 68.30 | 69.55 | +0.51% | 2.33 | 4.18% |
| 2025-11-27 | 66.39 | 70.45 | 66.18 | 69.20 | +4.79% | 2.90 | 5.30% |
| 2025-11-26 | 67.18 | 67.19 | 65.88 | 66.04 | -1.77% | 1.29 | 2.43% |
| 2025-11-25 | 65.86 | 67.50 | 65.55 | 67.23 | +2.63% | 1.43 | 2.68% |
| 2025-11-24 | 64.74 | 65.84 | 64.43 | 65.51 | +1.71% | 1.29 | 2.49% |
| 2025-11-21 | 67.32 | 68.25 | 64.20 | 64.41 | -5.76% | 2.19 | 4.19% |