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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.67 | 5.73 | 5.63 | 5.72 | +0.70% | 0.26 | 0.40% |
| 2025-05-26 | 5.70 | 5.74 | 5.66 | 5.68 | -0.35% | 0.35 | 0.54% |
| 2025-05-23 | 5.78 | 5.86 | 5.69 | 5.70 | -1.04% | 0.45 | 0.69% |
| 2025-05-22 | 5.82 | 5.82 | 5.75 | 5.76 | -1.15% | 0.34 | 0.49% |
| 2025-05-21 | 5.80 | 5.84 | 5.79 | 5.83 | 0.00% | 0.41 | 0.59% |
| 2025-05-20 | 5.80 | 5.83 | 5.74 | 5.83 | +0.50% | 0.39 | 0.57% |
| 2025-05-19 | 5.83 | 5.86 | 5.78 | 5.80 | -0.33% | 0.40 | 0.58% |
| 2025-05-16 | 5.77 | 5.84 | 5.76 | 5.82 | +0.50% | 0.27 | 0.39% |
| 2025-05-15 | 5.81 | 5.84 | 5.77 | 5.79 | 0.00% | 0.38 | 0.55% |
| 2025-05-14 | 5.90 | 5.91 | 5.73 | 5.79 | -2.27% | 0.97 | 1.40% |
| 2025-05-13 | 6.00 | 6.04 | 5.90 | 5.92 | -0.32% | 0.51 | 0.71% |
| 2025-05-12 | 5.98 | 6.01 | 5.90 | 5.94 | -1.12% | 0.41 | 0.58% |
| 2025-05-09 | 6.07 | 6.12 | 6.01 | 6.01 | -0.79% | 0.29 | 0.40% |
| 2025-05-08 | 6.08 | 6.12 | 6.04 | 6.06 | -0.47% | 0.34 | 0.47% |
| 2025-05-07 | 6.02 | 6.17 | 6.00 | 6.09 | +1.77% | 0.45 | 0.62% |
| 2025-05-06 | 6.00 | 6.00 | 5.91 | 5.98 | +0.48% | 0.34 | 0.48% |