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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.78 | 6.87 | 6.71 | 6.84 | +0.89% | 0.32 | 0.41% |
| 2025-12-17 | 6.75 | 6.82 | 6.68 | 6.78 | 0.00% | 0.37 | 0.48% |
| 2025-12-16 | 6.80 | 6.84 | 6.74 | 6.78 | -0.29% | 0.37 | 0.48% |
| 2025-12-15 | 6.71 | 6.85 | 6.66 | 6.80 | +1.64% | 0.51 | 0.65% |
| 2025-12-12 | 6.76 | 6.78 | 6.67 | 6.69 | -0.59% | 0.38 | 0.50% |
| 2025-12-11 | 6.86 | 6.87 | 6.73 | 6.73 | -1.90% | 0.39 | 0.50% |
| 2025-12-10 | 6.80 | 6.90 | 6.76 | 6.86 | +0.73% | 0.48 | 0.61% |
| 2025-12-09 | 6.85 | 6.87 | 6.79 | 6.81 | -0.44% | 0.36 | 0.46% |
| 2025-12-08 | 6.92 | 6.95 | 6.82 | 6.84 | -1.01% | 0.51 | 0.65% |
| 2025-12-05 | 6.96 | 7.01 | 6.84 | 6.91 | -1.14% | 0.57 | 0.72% |
| 2025-12-04 | 7.08 | 7.14 | 6.94 | 6.99 | -1.83% | 0.49 | 0.61% |
| 2025-12-03 | 7.09 | 7.13 | 7.05 | 7.12 | +0.42% | 0.39 | 0.48% |
| 2025-12-02 | 7.11 | 7.13 | 7.06 | 7.09 | -0.42% | 0.37 | 0.45% |
| 2025-12-01 | 7.07 | 7.25 | 7.04 | 7.12 | +1.42% | 0.53 | 0.64% |
| 2025-11-28 | 6.97 | 7.04 | 6.94 | 7.02 | +0.57% | 0.32 | 0.40% |
| 2025-11-27 | 7.00 | 7.04 | 6.96 | 6.98 | -0.29% | 0.38 | 0.48% |
| 2025-11-26 | 6.99 | 7.09 | 6.97 | 7.00 | 0.00% | 0.38 | 0.47% |
| 2025-11-25 | 6.90 | 7.06 | 6.88 | 7.00 | +1.89% | 0.63 | 0.79% |
| 2025-11-24 | 6.84 | 6.92 | 6.82 | 6.87 | +1.33% | 0.45 | 0.57% |
| 2025-11-21 | 6.98 | 7.03 | 6.78 | 6.78 | -2.87% | 0.70 | 0.89% |