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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.18 | 6.19 | 6.13 | 6.17 | 0.00% | 0.29 | 0.41% |
| 2026-04-21 | 6.24 | 6.27 | 6.16 | 6.17 | -1.12% | 0.36 | 0.51% |
| 2026-04-20 | 6.20 | 6.27 | 6.14 | 6.24 | +1.30% | 0.63 | 0.89% |
| 2026-04-17 | 6.30 | 6.31 | 6.14 | 6.16 | -2.38% | 0.49 | 0.69% |
| 2026-04-16 | 6.29 | 6.32 | 6.22 | 6.31 | +1.12% | 0.47 | 0.65% |
| 2026-04-15 | 6.19 | 6.27 | 6.16 | 6.24 | +1.46% | 0.60 | 0.84% |
| 2026-04-14 | 6.28 | 6.28 | 6.08 | 6.15 | -1.28% | 0.67 | 0.95% |
| 2026-04-13 | 6.26 | 6.31 | 6.23 | 6.23 | -1.11% | 0.44 | 0.62% |
| 2026-04-10 | 6.31 | 6.37 | 6.28 | 6.30 | +0.64% | 0.37 | 0.51% |
| 2026-04-09 | 6.33 | 6.39 | 6.26 | 6.26 | -1.73% | 0.54 | 0.74% |
| 2026-04-08 | 6.28 | 6.39 | 6.25 | 6.37 | +3.24% | 0.45 | 0.62% |
| 2026-04-07 | 6.10 | 6.21 | 6.09 | 6.17 | +1.48% | 0.48 | 0.68% |
| 2026-04-03 | 6.25 | 6.26 | 6.05 | 6.08 | -2.88% | 0.50 | 0.72% |
| 2026-04-02 | 6.36 | 6.37 | 6.20 | 6.26 | -1.42% | 0.46 | 0.64% |
| 2026-04-01 | 6.32 | 6.37 | 6.27 | 6.35 | +2.09% | 0.44 | 0.60% |
| 2026-03-31 | 6.27 | 6.40 | 6.20 | 6.22 | -0.96% | 0.49 | 0.68% |
| 2026-03-30 | 6.24 | 6.31 | 6.07 | 6.28 | +0.80% | 0.59 | 0.83% |
| 2026-03-27 | 6.12 | 6.26 | 6.10 | 6.23 | +0.81% | 0.58 | 0.82% |
| 2026-03-26 | 6.26 | 6.29 | 6.15 | 6.18 | -0.96% | 0.47 | 0.66% |
| 2026-03-25 | 6.20 | 6.31 | 6.20 | 6.24 | +0.65% | 0.45 | 0.62% |