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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.07 | 6.22 | 6.01 | 6.20 | +3.68% | 0.53 | 0.76% |
| 2026-03-23 | 6.48 | 6.48 | 5.91 | 5.98 | -7.72% | 0.84 | 1.20% |
| 2026-03-20 | 6.65 | 6.69 | 6.48 | 6.48 | -2.11% | 0.55 | 0.72% |
| 2026-03-19 | 6.71 | 6.73 | 6.59 | 6.62 | -1.63% | 0.47 | 0.61% |
| 2026-03-18 | 6.85 | 6.87 | 6.72 | 6.73 | -1.46% | 0.53 | 0.68% |
| 2026-03-17 | 6.82 | 6.97 | 6.81 | 6.83 | +0.29% | 0.52 | 0.66% |
| 2026-03-16 | 6.82 | 6.88 | 6.76 | 6.81 | -0.15% | 0.64 | 0.82% |
| 2026-03-13 | 6.76 | 6.92 | 6.75 | 6.82 | +0.59% | 0.59 | 0.75% |
| 2026-03-12 | 6.89 | 6.89 | 6.78 | 6.78 | -0.88% | 0.45 | 0.58% |
| 2026-03-11 | 6.84 | 6.88 | 6.80 | 6.84 | 0.00% | 0.41 | 0.53% |
| 2026-03-10 | 6.85 | 6.88 | 6.78 | 6.84 | +0.74% | 0.45 | 0.58% |
| 2026-03-09 | 6.92 | 7.03 | 6.76 | 6.79 | -2.72% | 1.03 | 1.31% |
| 2026-03-06 | 6.86 | 7.04 | 6.81 | 6.98 | +1.16% | 0.54 | 0.68% |
| 2026-03-05 | 6.94 | 7.00 | 6.85 | 6.90 | +0.44% | 0.56 | 0.71% |
| 2026-03-04 | 6.96 | 7.05 | 6.82 | 6.87 | -2.00% | 0.69 | 0.87% |
| 2026-03-03 | 7.19 | 7.24 | 6.99 | 7.01 | -2.23% | 0.55 | 0.68% |
| 2026-03-02 | 7.15 | 7.32 | 7.10 | 7.17 | -0.69% | 0.64 | 0.77% |
| 2026-02-27 | 7.20 | 7.26 | 7.17 | 7.22 | -0.41% | 0.41 | 0.50% |
| 2026-02-26 | 7.35 | 7.38 | 7.20 | 7.25 | -1.23% | 0.58 | 0.69% |
| 2026-02-25 | 7.29 | 7.49 | 7.28 | 7.34 | +0.96% | 0.58 | 0.68% |