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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.65 | 6.76 | 6.64 | 6.75 | +1.20% | 0.45 | 0.58% |
| 2026-01-16 | 6.77 | 6.77 | 6.63 | 6.67 | -1.04% | 0.43 | 0.57% |
| 2026-01-15 | 6.68 | 6.77 | 6.65 | 6.74 | +0.60% | 0.45 | 0.59% |
| 2026-01-14 | 6.75 | 6.78 | 6.61 | 6.70 | -0.89% | 0.72 | 0.93% |
| 2026-01-13 | 6.79 | 6.81 | 6.74 | 6.76 | -0.44% | 0.60 | 0.77% |
| 2026-01-12 | 6.77 | 6.81 | 6.71 | 6.79 | +0.30% | 0.70 | 0.91% |
| 2026-01-09 | 6.72 | 6.77 | 6.69 | 6.77 | +0.74% | 0.45 | 0.59% |
| 2026-01-08 | 6.66 | 6.74 | 6.64 | 6.72 | +0.90% | 0.41 | 0.53% |
| 2026-01-07 | 6.71 | 6.74 | 6.64 | 6.66 | -0.89% | 0.41 | 0.54% |
| 2026-01-06 | 6.64 | 6.74 | 6.61 | 6.72 | +1.20% | 0.47 | 0.61% |
| 2026-01-05 | 6.56 | 6.67 | 6.53 | 6.64 | +1.37% | 0.57 | 0.76% |
| 2025-12-31 | 6.60 | 6.66 | 6.53 | 6.55 | -1.06% | 0.46 | 0.61% |
| 2025-12-30 | 6.67 | 6.69 | 6.61 | 6.62 | -0.75% | 0.31 | 0.40% |
| 2025-12-29 | 6.73 | 6.75 | 6.63 | 6.67 | -1.04% | 0.46 | 0.60% |
| 2025-12-26 | 6.81 | 6.83 | 6.73 | 6.74 | -1.32% | 0.37 | 0.47% |
| 2025-12-25 | 6.85 | 6.86 | 6.81 | 6.83 | 0.00% | 0.26 | 0.33% |
| 2025-12-24 | 6.79 | 6.85 | 6.78 | 6.83 | +0.59% | 0.31 | 0.39% |
| 2025-12-23 | 6.81 | 6.83 | 6.77 | 6.79 | -0.15% | 0.26 | 0.33% |
| 2025-12-22 | 6.91 | 6.93 | 6.80 | 6.80 | -1.45% | 0.44 | 0.56% |
| 2025-12-19 | 6.85 | 6.94 | 6.82 | 6.90 | +0.88% | 0.30 | 0.37% |