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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.12 | 7.30 | 7.09 | 7.25 | +1.97% | 1.05 | 1.27% |
| 2025-09-16 | 7.11 | 7.14 | 7.04 | 7.11 | 0.00% | 0.52 | 0.64% |
| 2025-09-15 | 7.16 | 7.22 | 7.08 | 7.11 | -0.70% | 0.57 | 0.70% |
| 2025-09-12 | 7.20 | 7.21 | 7.12 | 7.16 | -0.14% | 0.49 | 0.59% |
| 2025-09-11 | 7.07 | 7.17 | 7.06 | 7.17 | +0.70% | 0.72 | 0.88% |
| 2025-09-10 | 7.19 | 7.20 | 7.05 | 7.12 | -0.84% | 0.81 | 0.99% |
| 2025-09-09 | 7.08 | 7.18 | 7.08 | 7.18 | +0.98% | 0.85 | 1.04% |
| 2025-09-08 | 7.20 | 7.26 | 7.06 | 7.11 | -1.11% | 1.21 | 1.48% |
| 2025-09-05 | 7.27 | 7.34 | 7.12 | 7.19 | -0.83% | 1.39 | 1.68% |
| 2025-09-04 | 7.03 | 7.27 | 6.97 | 7.25 | +4.02% | 1.59 | 1.95% |
| 2025-09-03 | 7.01 | 7.10 | 6.93 | 6.97 | -0.14% | 1.08 | 1.35% |
| 2025-09-02 | 7.24 | 7.27 | 6.93 | 6.98 | -5.29% | 1.60 | 1.99% |
| 2025-09-01 | 7.10 | 7.49 | 7.02 | 7.37 | +2.65% | 2.38 | 2.86% |
| 2025-08-29 | 7.28 | 7.34 | 7.02 | 7.18 | -4.39% | 2.62 | 3.20% |
| 2025-08-28 | 7.10 | 7.81 | 6.72 | 7.51 | +5.77% | 4.89 | 5.86% |
| 2025-08-27 | 6.72 | 7.10 | 6.72 | 7.10 | +10.08% | 1.25 | 1.56% |
| 2025-08-26 | 6.38 | 6.49 | 6.32 | 6.45 | +0.78% | 0.44 | 0.60% |
| 2025-08-25 | 6.34 | 6.43 | 6.27 | 6.40 | +1.27% | 0.52 | 0.71% |
| 2025-08-22 | 6.31 | 6.36 | 6.25 | 6.32 | +0.16% | 0.46 | 0.64% |
| 2025-08-21 | 6.34 | 6.34 | 6.28 | 6.31 | -0.16% | 0.41 | 0.56% |