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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.68 | 5.71 | 5.62 | 5.71 | +0.71% | 0.32 | 0.50% |
| 2025-06-24 | 5.56 | 5.67 | 5.55 | 5.67 | +1.98% | 0.26 | 0.40% |
| 2025-06-23 | 5.56 | 5.58 | 5.50 | 5.56 | -0.18% | 0.29 | 0.45% |
| 2025-06-20 | 5.56 | 5.62 | 5.56 | 5.57 | -0.18% | 0.21 | 0.33% |
| 2025-06-19 | 5.65 | 5.66 | 5.55 | 5.58 | -1.24% | 0.29 | 0.45% |
| 2025-06-18 | 5.70 | 5.71 | 5.63 | 5.65 | -1.05% | 0.24 | 0.37% |
| 2025-06-17 | 5.69 | 5.74 | 5.68 | 5.71 | +0.35% | 0.24 | 0.37% |
| 2025-06-16 | 5.67 | 5.72 | 5.65 | 5.69 | +0.18% | 0.32 | 0.49% |
| 2025-06-13 | 5.80 | 5.80 | 5.67 | 5.68 | -2.07% | 0.48 | 0.74% |
| 2025-06-12 | 5.78 | 5.82 | 5.74 | 5.80 | +0.35% | 0.36 | 0.54% |
| 2025-06-11 | 5.76 | 5.82 | 5.76 | 5.78 | +0.52% | 0.29 | 0.44% |
| 2025-06-10 | 5.82 | 5.83 | 5.72 | 5.75 | -1.20% | 0.31 | 0.46% |
| 2025-06-09 | 5.82 | 5.83 | 5.77 | 5.82 | +0.17% | 0.25 | 0.38% |
| 2025-06-06 | 5.80 | 5.82 | 5.79 | 5.81 | +0.17% | 0.16 | 0.25% |
| 2025-06-05 | 5.86 | 5.86 | 5.79 | 5.80 | -0.85% | 0.25 | 0.38% |
| 2025-06-04 | 5.82 | 5.86 | 5.78 | 5.85 | +0.69% | 0.30 | 0.45% |
| 2025-06-03 | 5.77 | 5.82 | 5.75 | 5.81 | +0.69% | 0.32 | 0.48% |
| 2025-05-30 | 5.74 | 5.80 | 5.72 | 5.77 | +0.52% | 0.28 | 0.43% |
| 2025-05-29 | 5.72 | 5.76 | 5.69 | 5.74 | +0.35% | 0.24 | 0.37% |
| 2025-05-28 | 5.72 | 5.75 | 5.68 | 5.72 | 0.00% | 0.22 | 0.34% |