东鹏控股(003012)股票行情
东鹏控股(003012)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 5.56 | 5.57 | -0.01 | -0.18% | 5.56 | 5.62 | 38136 | 2131.77 | 0.33% |
| 2025-06-19 | 5.65 | 5.58 | -0.07 | -1.24% | 5.55 | 5.66 | 52070 | 2916.49 | 0.45% |
| 2025-06-18 | 5.70 | 5.65 | -0.06 | -1.05% | 5.63 | 5.71 | 42414 | 2397.67 | 0.37% |
| 2025-06-17 | 5.69 | 5.71 | 0.02 | 0.35% | 5.68 | 5.74 | 42660 | 2433.33 | 0.37% |
| 2025-06-16 | 5.67 | 5.69 | 0.01 | 0.18% | 5.65 | 5.72 | 56163 | 3192.49 | 0.49% |
| 2025-06-13 | 5.80 | 5.68 | -0.12 | -2.07% | 5.67 | 5.80 | 84205 | 4807.88 | 0.74% |
| 2025-06-12 | 5.78 | 5.80 | 0.02 | 0.35% | 5.74 | 5.82 | 62345 | 3601.26 | 0.54% |
| 2025-06-11 | 5.76 | 5.78 | 0.03 | 0.52% | 5.76 | 5.82 | 50545 | 2928.26 | 0.44% |
| 2025-06-10 | 5.82 | 5.75 | -0.07 | -1.20% | 5.72 | 5.83 | 53107 | 3069.11 | 0.46% |
| 2025-06-09 | 5.82 | 5.82 | 0.01 | 0.17% | 5.77 | 5.83 | 43713 | 2541.27 | 0.38% |
| 2025-06-06 | 5.80 | 5.81 | 0.01 | 0.17% | 5.79 | 5.82 | 28292 | 1641.97 | 0.25% |
| 2025-06-05 | 5.86 | 5.80 | -0.05 | -0.85% | 5.79 | 5.86 | 43547 | 2532.23 | 0.38% |
| 2025-06-04 | 5.82 | 5.85 | 0.04 | 0.69% | 5.78 | 5.86 | 51664 | 3005.45 | 0.45% |
| 2025-06-03 | 5.77 | 5.81 | 0.04 | 0.69% | 5.75 | 5.82 | 55456 | 3212.53 | 0.48% |
| 2025-05-30 | 5.74 | 5.77 | 0.03 | 0.52% | 5.72 | 5.80 | 49223 | 2838.43 | 0.43% |
| 2025-05-29 | 5.72 | 5.74 | 0.02 | 0.35% | 5.69 | 5.76 | 42561 | 2440.63 | 0.37% |
| 2025-05-28 | 5.72 | 5.72 | 0.00 | 0.00% | 5.68 | 5.75 | 38924 | 2224.08 | 0.34% |
| 2025-05-27 | 5.67 | 5.72 | 0.04 | 0.70% | 5.63 | 5.73 | 46230 | 2626.71 | 0.40% |
| 2025-05-26 | 5.70 | 5.68 | -0.02 | -0.35% | 5.66 | 5.74 | 61638 | 3506.24 | 0.54% |
| 2025-05-23 | 5.78 | 5.70 | -0.06 | -1.04% | 5.69 | 5.86 | 78851 | 4538.38 | 0.69% |
| 2025-05-22 | 6.06 | 6.00 | -0.07 | -1.15% | 5.99 | 6.06 | 55786 | 3356.28 | 0.49% |
| 2025-05-21 | 6.04 | 6.07 | 0.00 | 0.00% | 6.03 | 6.08 | 67404 | 4078.61 | 0.59% |
| 2025-05-20 | 6.04 | 6.07 | 0.03 | 0.50% | 5.98 | 6.07 | 65131 | 3928.66 | 0.57% |
| 2025-05-19 | 6.07 | 6.04 | -0.02 | -0.33% | 6.02 | 6.10 | 66384 | 4023.86 | 0.58% |
| 2025-05-16 | 6.01 | 6.06 | 0.03 | 0.50% | 6.00 | 6.08 | 45058 | 2726.89 | 0.39% |
| 2025-05-15 | 6.05 | 6.03 | 0.00 | 0.00% | 6.01 | 6.08 | 62842 | 3793.45 | 0.55% |
| 2025-05-14 | 6.15 | 6.03 | -0.14 | -2.27% | 5.97 | 6.16 | 160697 | 9677.79 | 1.40% |
| 2025-05-13 | 6.25 | 6.17 | -0.02 | -0.32% | 6.15 | 6.29 | 81786 | 5080.60 | 0.71% |
| 2025-05-12 | 6.23 | 6.19 | -0.07 | -1.12% | 6.15 | 6.26 | 66942 | 4139.90 | 0.58% |
| 2025-05-09 | 6.32 | 6.26 | -0.05 | -0.79% | 6.26 | 6.37 | 45585 | 2870.24 | 0.40% |
| 2025-05-08 | 6.33 | 6.31 | -0.03 | -0.47% | 6.29 | 6.37 | 53946 | 3414.73 | 0.47% |
| 2025-05-07 | 6.27 | 6.34 | 0.11 | 1.77% | 6.25 | 6.43 | 71329 | 4529.64 | 0.62% |
| 2025-05-06 | 6.25 | 6.23 | 0.03 | 0.48% | 6.16 | 6.25 | 54818 | 3399.62 | 0.48% |
| 2025-04-30 | 6.26 | 6.20 | -0.06 | -0.96% | 6.19 | 6.33 | 48176 | 3019.95 | 0.42% |
| 2025-04-29 | 6.28 | 6.26 | -0.02 | -0.32% | 6.14 | 6.32 | 79748 | 4957.61 | 0.70% |
| 2025-04-28 | 6.34 | 6.28 | -0.11 | -1.72% | 6.22 | 6.34 | 80996 | 5080.56 | 0.71% |
| 2025-04-25 | 6.35 | 6.39 | 0.03 | 0.47% | 6.35 | 6.45 | 61204 | 3919.99 | 0.53% |
| 2025-04-24 | 6.32 | 6.36 | 0.05 | 0.79% | 6.27 | 6.38 | 46163 | 2924.27 | 0.40% |
| 2025-04-23 | 6.42 | 6.31 | -0.10 | -1.56% | 6.31 | 6.44 | 67712 | 4300.43 | 0.59% |
| 2025-04-22 | 6.30 | 6.41 | 0.12 | 1.91% | 6.26 | 6.42 | 102910 | 6564.76 | 0.90% |
| 2025-04-21 | 6.25 | 6.29 | 0.04 | 0.64% | 6.18 | 6.30 | 47043 | 2943.48 | 0.41% |
| 2025-04-18 | 6.28 | 6.25 | -0.03 | -0.48% | 6.23 | 6.44 | 71401 | 4511.26 | 0.62% |
| 2025-04-17 | 6.17 | 6.28 | 0.08 | 1.29% | 6.14 | 6.39 | 116232 | 7331.61 | 1.02% |
| 2025-04-16 | 6.15 | 6.20 | 0.01 | 0.16% | 6.08 | 6.22 | 60705 | 3734.60 | 0.53% |
| 2025-04-15 | 6.15 | 6.19 | 0.05 | 0.81% | 6.07 | 6.19 | 58400 | 3590.72 | 0.51% |
| 2025-04-14 | 6.18 | 6.14 | 0.02 | 0.33% | 6.10 | 6.21 | 71050 | 4378.12 | 0.62% |
| 2025-04-11 | 6.22 | 6.12 | -0.14 | -2.24% | 6.11 | 6.27 | 94747 | 5848.62 | 0.83% |
| 2025-04-10 | 6.24 | 6.26 | 0.04 | 0.64% | 6.20 | 6.32 | 117418 | 7355.10 | 1.03% |
| 2025-04-09 | 6.17 | 6.22 | -0.02 | -0.32% | 5.93 | 6.28 | 123119 | 7503.58 | 1.08% |
| 2025-04-08 | 6.11 | 6.24 | 0.23 | 3.83% | 6.06 | 6.35 | 157492 | 9823.98 | 1.38% |
| 2025-04-07 | 6.19 | 6.01 | -0.52 | -7.96% | 5.91 | 6.32 | 137661 | 8458.35 | 1.20% |
| 2025-04-03 | 6.41 | 6.53 | 0.09 | 1.40% | 6.38 | 6.55 | 71064 | 4611.72 | 0.62% |
| 2025-04-02 | 6.38 | 6.44 | 0.07 | 1.10% | 6.35 | 6.49 | 49159 | 3166.76 | 0.43% |
| 2025-04-01 | 6.28 | 6.37 | 0.11 | 1.76% | 6.27 | 6.43 | 48079 | 3064.70 | 0.42% |
| 2025-03-31 | 6.25 | 6.26 | -0.03 | -0.48% | 6.22 | 6.33 | 58390 | 3661.32 | 0.51% |
| 2025-03-28 | 6.40 | 6.29 | -0.10 | -1.56% | 6.28 | 6.43 | 52641 | 3336.01 | 0.46% |
| 2025-03-27 | 6.37 | 6.39 | 0.00 | 0.00% | 6.33 | 6.42 | 39607 | 2530.06 | 0.35% |
| 2025-03-26 | 6.45 | 6.39 | -0.06 | -0.93% | 6.38 | 6.46 | 38087 | 2438.02 | 0.33% |
| 2025-03-25 | 6.39 | 6.45 | 0.06 | 0.94% | 6.37 | 6.47 | 44384 | 2853.21 | 0.39% |
| 2025-03-24 | 6.38 | 6.39 | 0.05 | 0.79% | 6.30 | 6.41 | 83693 | 5316.81 | 0.73% |
| 2025-03-21 | 6.37 | 6.34 | -0.03 | -0.47% | 6.30 | 6.42 | 55471 | 3527.16 | 0.48% |
| 2025-03-20 | 6.39 | 6.37 | -0.02 | -0.31% | 6.37 | 6.45 | 47529 | 3043.94 | 0.42% |
| 2025-03-19 | 6.39 | 6.39 | 0.00 | 0.00% | 6.36 | 6.44 | 51319 | 3284.70 | 0.45% |
| 2025-03-18 | 6.41 | 6.39 | -0.02 | -0.31% | 6.35 | 6.44 | 51298 | 3277.93 | 0.45% |
| 2025-03-17 | 6.34 | 6.41 | 0.08 | 1.26% | 6.33 | 6.47 | 75938 | 4862.45 | 0.66% |
| 2025-03-14 | 6.30 | 6.33 | 0.03 | 0.48% | 6.25 | 6.34 | 59574 | 3755.87 | 0.52% |
| 2025-03-13 | 6.28 | 6.30 | 0.02 | 0.32% | 6.22 | 6.30 | 60671 | 3794.87 | 0.53% |
| 2025-03-12 | 6.27 | 6.28 | 0.01 | 0.16% | 6.26 | 6.34 | 81621 | 5136.11 | 0.71% |
| 2025-03-11 | 6.08 | 6.27 | 0.16 | 2.62% | 6.06 | 6.27 | 127323 | 7886.10 | 1.11% |
| 2025-03-10 | 6.08 | 6.11 | 0.05 | 0.83% | 6.05 | 6.12 | 60796 | 3707.45 | 0.53% |
| 2025-03-07 | 6.03 | 6.06 | 0.00 | 0.00% | 6.01 | 6.09 | 57303 | 3470.14 | 0.50% |
| 2025-03-06 | 5.97 | 6.06 | 0.10 | 1.68% | 5.94 | 6.06 | 77492 | 4661.49 | 0.68% |
| 2025-03-05 | 6.01 | 5.96 | -0.05 | -0.83% | 5.92 | 6.01 | 42799 | 2544.65 | 0.37% |
| 2025-03-04 | 5.95 | 6.01 | 0.05 | 0.84% | 5.92 | 6.02 | 42281 | 2522.40 | 0.37% |
| 2025-03-03 | 6.02 | 5.96 | -0.06 | -1.00% | 5.95 | 6.07 | 86624 | 5206.06 | 0.76% |
| 2025-02-28 | 6.00 | 6.02 | 0.00 | 0.00% | 5.98 | 6.07 | 94047 | 5670.27 | 0.82% |
| 2025-02-27 | 5.99 | 6.02 | 0.05 | 0.84% | 5.93 | 6.02 | 73478 | 4390.02 | 0.64% |
| 2025-02-26 | 5.89 | 5.97 | 0.07 | 1.19% | 5.88 | 6.01 | 63530 | 3791.06 | 0.55% |
| 2025-02-25 | 5.95 | 5.90 | -0.11 | -1.83% | 5.88 | 6.01 | 76463 | 4539.86 | 0.67% |
| 2025-02-24 | 5.93 | 6.01 | 0.08 | 1.35% | 5.91 | 6.03 | 79659 | 4769.16 | 0.70% |
深证大盘股票行情在线 K线走势图
