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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.29 | 7.36 | 7.26 | 7.27 | +0.69% | 0.55 | 0.66% |
| 2026-02-13 | 7.38 | 7.38 | 7.20 | 7.22 | -2.17% | 0.60 | 0.72% |
| 2026-02-12 | 7.47 | 7.47 | 7.38 | 7.38 | -0.94% | 0.56 | 0.66% |
| 2026-02-11 | 7.45 | 7.51 | 7.43 | 7.45 | -0.27% | 0.60 | 0.71% |
| 2026-02-10 | 7.47 | 7.51 | 7.37 | 7.47 | -0.13% | 0.52 | 0.61% |
| 2026-02-09 | 7.53 | 7.55 | 7.43 | 7.48 | -0.27% | 0.62 | 0.72% |
| 2026-02-06 | 7.44 | 7.63 | 7.43 | 7.50 | -0.40% | 0.79 | 0.91% |
| 2026-02-05 | 7.53 | 7.61 | 7.43 | 7.53 | -0.13% | 0.94 | 1.09% |
| 2026-02-04 | 7.32 | 7.57 | 7.26 | 7.54 | +3.43% | 1.41 | 1.67% |
| 2026-02-03 | 7.35 | 7.39 | 7.24 | 7.29 | 0.00% | 0.84 | 1.00% |
| 2026-02-02 | 7.30 | 7.44 | 7.27 | 7.29 | -0.82% | 1.15 | 1.36% |
| 2026-01-30 | 7.35 | 7.49 | 7.29 | 7.35 | +0.27% | 1.11 | 1.31% |
| 2026-01-29 | 7.14 | 7.44 | 7.13 | 7.33 | +2.52% | 1.39 | 1.65% |
| 2026-01-28 | 7.06 | 7.24 | 7.00 | 7.15 | +0.99% | 0.83 | 1.01% |
| 2026-01-27 | 7.09 | 7.24 | 7.03 | 7.08 | -0.56% | 0.80 | 0.99% |
| 2026-01-26 | 7.04 | 7.22 | 6.89 | 7.12 | +1.28% | 1.50 | 1.85% |
| 2026-01-23 | 7.03 | 7.09 | 6.95 | 7.03 | +0.43% | 0.74 | 0.92% |
| 2026-01-22 | 6.79 | 7.04 | 6.78 | 7.00 | +3.09% | 0.84 | 1.06% |
| 2026-01-21 | 6.85 | 6.85 | 6.74 | 6.79 | -0.88% | 0.57 | 0.73% |
| 2026-01-20 | 6.75 | 6.85 | 6.72 | 6.85 | +1.48% | 0.58 | 0.74% |