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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 70.45 | 71.19 | 69.22 | 70.66 | +0.20% | 1.66 | 2.97% |
| 2025-10-22 | 70.80 | 71.15 | 70.00 | 70.52 | -1.33% | 1.53 | 2.73% |
| 2025-10-21 | 71.90 | 71.95 | 71.04 | 71.47 | +0.03% | 1.84 | 3.23% |
| 2025-10-20 | 69.66 | 72.99 | 69.66 | 71.45 | +3.73% | 2.84 | 4.96% |
| 2025-10-17 | 70.27 | 71.33 | 68.81 | 68.88 | -1.81% | 2.37 | 4.25% |
| 2025-10-16 | 72.41 | 72.98 | 69.90 | 70.15 | -4.00% | 2.66 | 4.68% |
| 2025-10-15 | 72.30 | 73.13 | 69.61 | 73.07 | +1.47% | 2.52 | 4.41% |
| 2025-10-14 | 74.94 | 75.48 | 71.85 | 72.01 | -3.29% | 3.04 | 5.20% |
| 2025-10-13 | 71.58 | 74.84 | 71.58 | 74.46 | -2.62% | 3.67 | 6.31% |
| 2025-10-10 | 80.99 | 81.54 | 76.31 | 76.46 | -5.10% | 5.79 | 9.38% |
| 2025-10-09 | 77.58 | 82.12 | 77.02 | 80.57 | +5.20% | 7.26 | 11.38% |
| 2025-09-30 | 78.01 | 79.29 | 76.37 | 76.59 | -1.52% | 5.05 | 8.18% |
| 2025-09-29 | 76.80 | 80.23 | 76.77 | 77.77 | +1.30% | 5.42 | 8.69% |
| 2025-09-26 | 76.70 | 78.18 | 76.29 | 76.77 | 0.00% | 3.64 | 5.93% |
| 2025-09-25 | 78.22 | 78.60 | 76.76 | 76.77 | -1.78% | 3.87 | 6.27% |
| 2025-09-24 | 76.21 | 79.06 | 76.21 | 78.16 | +1.28% | 4.37 | 7.04% |
| 2025-09-23 | 80.80 | 81.03 | 75.38 | 77.17 | -4.28% | 5.77 | 9.32% |
| 2025-09-22 | 82.03 | 82.77 | 79.50 | 80.62 | -0.47% | 4.63 | 7.18% |
| 2025-09-19 | 84.90 | 85.86 | 80.61 | 81.00 | -4.29% | 6.54 | 9.91% |
| 2025-09-18 | 89.70 | 90.00 | 83.38 | 84.63 | -4.07% | 12.37 | 17.82% |