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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.13 | 7.22 | 7.04 | 7.18 | -0.14% | 1.10 | 1.34% |
| 2025-10-22 | 7.50 | 7.52 | 7.18 | 7.19 | -5.27% | 1.86 | 2.22% |
| 2025-10-21 | 7.53 | 7.59 | 7.34 | 7.59 | +0.26% | 1.64 | 1.91% |
| 2025-10-20 | 7.72 | 7.78 | 7.46 | 7.57 | -1.05% | 2.14 | 2.48% |
| 2025-10-17 | 8.00 | 8.03 | 7.59 | 7.65 | -5.56% | 3.60 | 4.06% |
| 2025-10-16 | 7.32 | 8.10 | 7.29 | 8.10 | +10.05% | 3.72 | 4.08% |
| 2025-10-15 | 7.62 | 7.62 | 7.30 | 7.36 | -3.66% | 1.68 | 1.99% |
| 2025-10-14 | 7.33 | 7.72 | 7.25 | 7.64 | +4.66% | 2.15 | 2.50% |
| 2025-10-13 | 7.12 | 7.30 | 7.03 | 7.30 | -0.41% | 1.10 | 1.33% |
| 2025-10-10 | 7.03 | 7.35 | 7.03 | 7.33 | +3.97% | 1.55 | 1.86% |
| 2025-10-09 | 7.14 | 7.17 | 7.00 | 7.05 | -1.81% | 0.97 | 1.21% |
| 2025-09-30 | 7.17 | 7.24 | 7.05 | 7.18 | 0.00% | 0.74 | 0.91% |
| 2025-09-29 | 7.15 | 7.19 | 6.99 | 7.18 | +0.42% | 0.87 | 1.07% |
| 2025-09-26 | 7.04 | 7.29 | 6.90 | 7.15 | +1.42% | 1.08 | 1.32% |
| 2025-09-25 | 7.10 | 7.15 | 7.03 | 7.05 | -0.56% | 0.51 | 0.63% |
| 2025-09-24 | 7.01 | 7.11 | 6.97 | 7.09 | +0.85% | 0.75 | 0.93% |
| 2025-09-23 | 7.14 | 7.14 | 6.84 | 7.03 | -1.13% | 1.01 | 1.27% |
| 2025-09-22 | 7.19 | 7.19 | 7.06 | 7.11 | -1.11% | 0.81 | 1.00% |
| 2025-09-19 | 7.05 | 7.23 | 7.03 | 7.19 | +2.28% | 0.82 | 1.01% |
| 2025-09-18 | 7.25 | 7.30 | 6.97 | 7.03 | -3.03% | 0.92 | 1.14% |