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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.23 | 6.32 | 6.17 | 6.32 | +1.94% | 0.49 | 0.68% |
| 2025-08-19 | 6.15 | 6.22 | 6.12 | 6.20 | +0.65% | 0.53 | 0.75% |
| 2025-08-18 | 6.13 | 6.17 | 6.10 | 6.16 | +0.65% | 0.50 | 0.71% |
| 2025-08-15 | 6.05 | 6.18 | 6.04 | 6.12 | +0.99% | 0.44 | 0.62% |
| 2025-08-14 | 6.12 | 6.17 | 6.05 | 6.06 | -0.98% | 0.44 | 0.63% |
| 2025-08-13 | 6.07 | 6.16 | 6.05 | 6.12 | +0.82% | 0.52 | 0.74% |
| 2025-08-12 | 6.04 | 6.09 | 6.01 | 6.07 | +0.50% | 0.38 | 0.55% |
| 2025-08-11 | 6.00 | 6.05 | 5.97 | 6.04 | +0.50% | 0.31 | 0.45% |
| 2025-08-08 | 6.01 | 6.04 | 5.97 | 6.01 | 0.00% | 0.29 | 0.41% |
| 2025-08-07 | 6.01 | 6.04 | 5.97 | 6.01 | +0.17% | 0.40 | 0.58% |
| 2025-08-06 | 5.98 | 6.01 | 5.91 | 6.00 | +0.50% | 0.33 | 0.49% |
| 2025-08-05 | 5.95 | 5.99 | 5.93 | 5.97 | +0.51% | 0.35 | 0.51% |
| 2025-08-04 | 5.93 | 5.97 | 5.91 | 5.94 | -0.34% | 0.31 | 0.46% |
| 2025-08-01 | 5.97 | 5.99 | 5.92 | 5.96 | +0.17% | 0.51 | 0.74% |
| 2025-07-31 | 6.13 | 6.14 | 5.93 | 5.95 | -2.78% | 0.58 | 0.85% |
| 2025-07-30 | 6.13 | 6.17 | 6.09 | 6.12 | -0.49% | 0.50 | 0.71% |
| 2025-07-29 | 6.27 | 6.27 | 6.13 | 6.15 | -1.28% | 0.57 | 0.80% |
| 2025-07-28 | 6.26 | 6.28 | 6.15 | 6.23 | -0.48% | 0.55 | 0.77% |
| 2025-07-25 | 6.28 | 6.35 | 6.22 | 6.26 | -0.63% | 0.58 | 0.81% |
| 2025-07-24 | 6.18 | 6.33 | 6.12 | 6.30 | +2.27% | 0.79 | 1.10% |