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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 80.00 | 88.22 | 79.00 | 88.22 | +10.00% | 10.52 | 15.60% |
| 2025-09-16 | 78.51 | 80.88 | 76.48 | 80.20 | +2.56% | 6.44 | 10.24% |
| 2025-09-15 | 81.17 | 83.37 | 78.15 | 78.20 | -3.11% | 7.63 | 11.87% |
| 2025-09-12 | 79.04 | 82.46 | 77.59 | 80.71 | +2.45% | 8.29 | 12.96% |
| 2025-09-11 | 78.00 | 80.50 | 76.90 | 78.78 | +1.25% | 5.54 | 8.83% |
| 2025-09-10 | 76.70 | 80.85 | 76.30 | 77.81 | +0.82% | 5.01 | 8.01% |
| 2025-09-09 | 78.93 | 80.33 | 76.58 | 77.18 | -3.04% | 5.06 | 8.13% |
| 2025-09-08 | 79.50 | 79.95 | 77.04 | 79.60 | +1.38% | 7.08 | 11.31% |
| 2025-09-05 | 73.05 | 78.78 | 72.88 | 78.52 | +8.29% | 9.19 | 15.34% |
| 2025-09-04 | 72.30 | 77.77 | 71.05 | 72.51 | +0.29% | 6.12 | 10.83% |
| 2025-09-03 | 72.10 | 74.20 | 72.00 | 72.30 | +0.28% | 3.39 | 6.12% |
| 2025-09-02 | 75.09 | 76.00 | 71.10 | 72.10 | -5.02% | 5.68 | 10.28% |
| 2025-09-01 | 78.31 | 78.80 | 75.71 | 75.91 | -3.06% | 5.23 | 8.99% |
| 2025-08-29 | 76.43 | 80.22 | 75.81 | 78.31 | +1.94% | 6.22 | 10.46% |
| 2025-08-28 | 78.10 | 78.89 | 74.16 | 76.82 | -1.30% | 6.31 | 10.87% |
| 2025-08-27 | 78.93 | 82.28 | 77.77 | 77.83 | -0.73% | 6.93 | 11.41% |
| 2025-08-26 | 78.81 | 80.71 | 78.11 | 78.40 | -1.15% | 5.19 | 8.61% |
| 2025-08-25 | 75.87 | 80.98 | 75.51 | 79.31 | +4.85% | 6.97 | 12.29% |
| 2025-08-22 | 76.91 | 78.00 | 75.46 | 75.64 | -0.55% | 4.31 | 7.80% |
| 2025-08-21 | 76.62 | 79.35 | 75.60 | 76.06 | -1.27% | 4.59 | 8.22% |