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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.20 | 6.23 | 6.14 | 6.16 | +0.33% | 0.86 | 1.22% |
| 2025-07-22 | 6.00 | 6.15 | 5.93 | 6.14 | +3.02% | 0.86 | 1.24% |
| 2025-07-21 | 5.86 | 5.99 | 5.85 | 5.96 | +2.23% | 0.65 | 0.96% |
| 2025-07-18 | 5.84 | 5.85 | 5.79 | 5.83 | +0.34% | 0.25 | 0.38% |
| 2025-07-17 | 5.81 | 5.83 | 5.78 | 5.81 | +0.17% | 0.28 | 0.42% |
| 2025-07-16 | 5.79 | 5.82 | 5.76 | 5.80 | +0.52% | 0.24 | 0.36% |
| 2025-07-15 | 5.83 | 5.84 | 5.73 | 5.77 | -0.86% | 0.33 | 0.49% |
| 2025-07-14 | 5.82 | 5.87 | 5.81 | 5.82 | +0.17% | 0.29 | 0.44% |
| 2025-07-11 | 5.81 | 5.84 | 5.77 | 5.81 | 0.00% | 0.37 | 0.55% |
| 2025-07-10 | 5.72 | 5.82 | 5.72 | 5.81 | +1.22% | 0.42 | 0.64% |
| 2025-07-09 | 5.72 | 5.77 | 5.71 | 5.74 | +0.35% | 0.43 | 0.65% |
| 2025-07-08 | 5.69 | 5.74 | 5.68 | 5.72 | +0.53% | 0.41 | 0.63% |
| 2025-07-07 | 5.66 | 5.71 | 5.64 | 5.69 | +0.35% | 0.33 | 0.51% |
| 2025-07-04 | 5.72 | 5.73 | 5.66 | 5.67 | -0.70% | 0.38 | 0.59% |
| 2025-07-03 | 5.73 | 5.75 | 5.70 | 5.71 | -0.17% | 0.30 | 0.46% |
| 2025-07-02 | 5.69 | 5.73 | 5.67 | 5.72 | +0.18% | 0.37 | 0.56% |
| 2025-07-01 | 5.71 | 5.73 | 5.68 | 5.71 | -0.17% | 0.31 | 0.47% |
| 2025-06-30 | 5.72 | 5.73 | 5.69 | 5.72 | +0.18% | 0.26 | 0.40% |
| 2025-06-27 | 5.69 | 5.74 | 5.68 | 5.71 | +0.35% | 0.21 | 0.32% |
| 2025-06-26 | 5.70 | 5.72 | 5.67 | 5.69 | -0.35% | 0.25 | 0.39% |