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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 70.25 | 70.68 | 67.90 | 68.35 | -2.26% | 1.86 | 3.38% |
| 2025-11-19 | 71.58 | 72.71 | 69.66 | 69.93 | -2.40% | 1.97 | 3.49% |
| 2025-11-18 | 74.16 | 74.96 | 71.13 | 71.65 | -2.82% | 2.77 | 4.79% |
| 2025-11-17 | 74.31 | 74.80 | 72.60 | 73.73 | -1.18% | 2.12 | 3.61% |
| 2025-11-14 | 73.98 | 76.88 | 73.33 | 74.61 | +0.53% | 3.80 | 6.31% |
| 2025-11-13 | 71.59 | 75.87 | 71.47 | 74.22 | +3.20% | 3.45 | 5.84% |
| 2025-11-12 | 72.27 | 72.68 | 71.03 | 71.92 | -0.46% | 1.73 | 3.03% |
| 2025-11-11 | 73.02 | 73.96 | 72.11 | 72.25 | -0.78% | 1.71 | 2.94% |
| 2025-11-10 | 75.00 | 75.57 | 72.70 | 72.82 | -2.76% | 2.31 | 3.95% |
| 2025-11-07 | 74.70 | 76.18 | 73.55 | 74.89 | -0.37% | 2.30 | 3.85% |
| 2025-11-06 | 75.00 | 76.97 | 74.70 | 75.17 | +0.43% | 2.09 | 3.48% |
| 2025-11-05 | 71.70 | 75.98 | 71.70 | 74.85 | +2.41% | 2.95 | 5.00% |
| 2025-11-04 | 73.31 | 75.58 | 72.58 | 73.09 | +0.32% | 2.85 | 4.82% |
| 2025-11-03 | 76.01 | 76.30 | 71.63 | 72.86 | -3.68% | 3.48 | 5.96% |
| 2025-10-31 | 76.52 | 78.33 | 75.43 | 75.64 | -1.63% | 3.71 | 6.05% |
| 2025-10-30 | 78.17 | 78.68 | 76.52 | 76.89 | -0.36% | 4.71 | 7.62% |
| 2025-10-29 | 74.73 | 77.20 | 74.58 | 77.17 | +3.44% | 3.98 | 6.52% |
| 2025-10-28 | 73.42 | 75.08 | 72.56 | 74.60 | +1.61% | 3.13 | 5.28% |
| 2025-10-27 | 72.93 | 73.98 | 72.11 | 73.42 | +1.61% | 2.28 | 3.92% |
| 2025-10-24 | 70.95 | 72.38 | 70.95 | 72.26 | +2.26% | 2.06 | 3.59% |