东鹏控股 sz.003012
5.39
+1.32%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.35 | 5.44 | 5.34 | 5.39 | +1.32% | 0.35 | 0.57% |
| 2026-05-22 | 5.39 | 5.40 | 5.31 | 5.32 | -0.75% | 0.35 | 0.58% |
| 2026-05-21 | 5.49 | 5.51 | 5.36 | 5.36 | -2.19% | 0.45 | 0.73% |
| 2026-05-20 | 5.48 | 5.53 | 5.38 | 5.48 | 0.00% | 0.51 | 0.83% |
| 2026-05-19 | 5.36 | 5.51 | 5.34 | 5.48 | +2.43% | 0.58 | 0.95% |
| 2026-05-18 | 5.44 | 5.45 | 5.30 | 5.35 | -1.83% | 0.55 | 0.91% |
| 2026-05-15 | 5.47 | 5.50 | 5.40 | 5.45 | -0.91% | 0.59 | 0.95% |
| 2026-05-14 | 5.58 | 5.59 | 5.47 | 5.50 | -1.26% | 0.62 | 0.99% |
| 2026-05-13 | 5.63 | 5.67 | 5.55 | 5.57 | -1.59% | 0.78 | 1.24% |
| 2026-05-12 | 5.60 | 5.73 | 5.59 | 5.66 | +1.07% | 0.96 | 1.49% |
| 2026-05-11 | 5.65 | 5.65 | 5.55 | 5.60 | -1.06% | 0.95 | 1.50% |
| 2026-05-08 | 5.62 | 5.68 | 5.58 | 5.66 | +0.89% | 0.90 | 1.41% |
| 2026-05-07 | 5.71 | 5.71 | 5.59 | 5.61 | -1.75% | 0.81 | 1.27% |
| 2026-05-06 | 5.87 | 5.92 | 5.65 | 5.71 | -2.89% | 1.53 | 2.36% |
| 2026-04-30 | 5.94 | 5.96 | 5.87 | 5.88 | -1.51% | 0.72 | 1.08% |
| 2026-04-29 | 6.00 | 6.10 | 5.87 | 5.97 | -2.13% | 1.08 | 1.59% |
| 2026-04-28 | 6.19 | 6.24 | 6.03 | 6.10 | -1.77% | 0.55 | 0.78% |
| 2026-04-27 | 6.20 | 6.25 | 6.14 | 6.21 | +0.16% | 0.43 | 0.60% |
| 2026-04-24 | 6.23 | 6.25 | 6.15 | 6.20 | -0.64% | 0.36 | 0.51% |
| 2026-04-23 | 6.15 | 6.25 | 6.14 | 6.24 | +1.13% | 0.58 | 0.81% |