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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.95 | 7.04 | 6.94 | 6.98 | +0.43% | 0.41 | 0.52% |
| 2025-11-19 | 7.03 | 7.07 | 6.90 | 6.95 | -0.86% | 0.49 | 0.62% |
| 2025-11-18 | 7.11 | 7.12 | 6.98 | 7.01 | -1.68% | 0.68 | 0.85% |
| 2025-11-17 | 7.21 | 7.23 | 7.12 | 7.13 | -1.11% | 0.51 | 0.62% |
| 2025-11-14 | 7.15 | 7.27 | 7.13 | 7.21 | +0.42% | 0.55 | 0.66% |
| 2025-11-13 | 7.17 | 7.19 | 7.07 | 7.18 | +0.14% | 0.50 | 0.62% |
| 2025-11-12 | 7.18 | 7.23 | 7.14 | 7.17 | -0.14% | 0.52 | 0.63% |
| 2025-11-11 | 7.10 | 7.20 | 7.08 | 7.18 | +0.98% | 0.55 | 0.67% |
| 2025-11-10 | 7.08 | 7.12 | 7.04 | 7.11 | +0.99% | 0.60 | 0.74% |
| 2025-11-07 | 7.04 | 7.10 | 7.00 | 7.04 | 0.00% | 0.52 | 0.64% |
| 2025-11-06 | 7.07 | 7.10 | 7.01 | 7.04 | -0.42% | 0.65 | 0.81% |
| 2025-11-05 | 7.03 | 7.10 | 7.00 | 7.07 | +0.28% | 0.59 | 0.73% |
| 2025-11-04 | 7.06 | 7.07 | 7.01 | 7.05 | 0.00% | 0.50 | 0.62% |
| 2025-11-03 | 7.10 | 7.12 | 7.00 | 7.05 | -0.70% | 0.72 | 0.90% |
| 2025-10-31 | 7.02 | 7.11 | 7.00 | 7.10 | +1.87% | 0.76 | 0.94% |
| 2025-10-30 | 7.09 | 7.10 | 6.95 | 6.97 | -1.27% | 0.84 | 1.05% |
| 2025-10-29 | 7.16 | 7.16 | 7.02 | 7.06 | -0.84% | 0.79 | 0.97% |
| 2025-10-28 | 7.27 | 7.31 | 7.11 | 7.12 | -2.47% | 1.28 | 1.56% |
| 2025-10-27 | 7.27 | 7.38 | 7.24 | 7.30 | +0.14% | 0.86 | 1.02% |
| 2025-10-24 | 7.17 | 7.34 | 7.16 | 7.29 | +1.53% | 0.90 | 1.08% |