ST华鹏(603021)股票行情
ST华鹏(603021)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 |
|---|
| 2025-06-16 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.87 | 48599 | 1863.98 | 1.52% |
| 2025-06-13 | 3.97 | 3.82 | -0.20 | -4.98% | 3.82 | 4.00 | 114380 | 4424.24 | 3.57% |
| 2025-06-12 | 4.07 | 4.02 | -0.02 | -0.50% | 3.95 | 4.23 | 142520 | 5817.08 | 4.45% |
| 2025-06-11 | 3.86 | 4.04 | 0.19 | 4.94% | 3.82 | 4.04 | 114610 | 4523.04 | 3.58% |
| 2025-06-10 | 3.89 | 3.85 | -0.04 | -1.03% | 3.78 | 3.97 | 91924 | 3555.70 | 2.87% |
| 2025-06-09 | 3.85 | 3.89 | 0.05 | 1.30% | 3.79 | 3.89 | 85430 | 3277.62 | 2.67% |
| 2025-06-06 | 3.77 | 3.84 | 0.05 | 1.32% | 3.77 | 3.84 | 59244 | 2251.25 | 1.85% |
| 2025-06-05 | 3.84 | 3.79 | -0.05 | -1.30% | 3.76 | 3.90 | 75190 | 2870.60 | 2.35% |
| 2025-06-04 | 3.70 | 3.84 | 0.13 | 3.50% | 3.70 | 3.84 | 81593 | 3096.28 | 2.55% |
| 2025-06-03 | 3.71 | 3.71 | 0.00 | 0.00% | 3.67 | 3.76 | 75850 | 2817.72 | 2.37% |
| 2025-05-30 | 3.78 | 3.71 | -0.08 | -2.11% | 3.67 | 3.78 | 100312 | 3739.16 | 3.14% |
| 2025-05-29 | 3.79 | 3.79 | -0.01 | -0.26% | 3.76 | 3.92 | 127061 | 4878.10 | 3.97% |
| 2025-05-28 | 3.86 | 3.80 | 0.02 | 0.53% | 3.70 | 3.97 | 136943 | 5234.52 | 4.28% |
| 2025-05-27 | 3.66 | 3.78 | 0.12 | 3.28% | 3.62 | 3.78 | 109495 | 4070.24 | 3.42% |
| 2025-05-26 | 3.60 | 3.66 | 0.09 | 2.52% | 3.55 | 3.72 | 103031 | 3734.25 | 3.22% |
| 2025-05-23 | 3.69 | 3.57 | -0.13 | -3.51% | 3.54 | 3.73 | 115185 | 4192.36 | 3.60% |
| 2025-05-22 | 3.77 | 3.70 | -0.12 | -3.14% | 3.69 | 3.90 | 127888 | 4813.64 | 4.00% |
| 2025-05-21 | 3.68 | 3.82 | 0.13 | 3.52% | 3.66 | 3.82 | 115815 | 4342.34 | 3.62% |
| 2025-05-20 | 3.70 | 3.69 | 0.06 | 1.65% | 3.65 | 3.81 | 197493 | 7390.51 | 6.17% |
| 2025-05-19 | 3.53 | 3.63 | 0.17 | 4.91% | 3.52 | 3.63 | 102872 | 3710.26 | 3.22% |
| 2025-05-16 | 3.43 | 3.46 | -0.02 | -0.57% | 3.38 | 3.49 | 120727 | 4149.36 | 3.77% |
| 2025-05-15 | 3.47 | 3.48 | 0.08 | 2.35% | 3.45 | 3.57 | 187253 | 6581.61 | 5.85% |
| 2025-05-14 | 3.45 | 3.40 | -0.07 | -2.02% | 3.30 | 3.48 | 190018 | 6398.40 | 5.94% |
| 2025-05-13 | 3.59 | 3.47 | -0.13 | -3.61% | 3.44 | 3.75 | 185091 | 6612.31 | 5.79% |
| 2025-05-12 | 3.38 | 3.60 | 0.17 | 4.96% | 3.29 | 3.60 | 199456 | 6937.59 | 6.23% |
| 2025-05-09 | 3.30 | 3.43 | 0.13 | 3.94% | 3.22 | 3.47 | 210197 | 7120.00 | 6.57% |
| 2025-05-08 | 3.26 | 3.30 | 0.08 | 2.48% | 3.17 | 3.35 | 194701 | 6402.21 | 6.09% |
| 2025-05-07 | 3.08 | 3.22 | 0.15 | 4.89% | 3.06 | 3.22 | 216734 | 6797.82 | 6.77% |
| 2025-05-06 | 2.96 | 3.07 | 0.06 | 1.99% | 2.86 | 3.14 | 318119 | 9440.70 | 9.94% |
| 2025-04-30 | 2.95 | 3.01 | 0.07 | 2.38% | 2.88 | 3.09 | 409582 | 12193.69 | 12.80% |
| 2025-04-29 | 2.94 | 2.94 | -0.15 | -4.85% | 2.94 | 2.94 | 5212 | 153.23 | 0.16% |
| 2025-04-28 | 3.09 | 3.09 | -0.16 | -4.92% | 3.09 | 3.09 | 13734 | 424.38 | 0.43% |
| 2025-04-25 | 3.25 | 3.25 | -0.17 | -4.97% | 3.25 | 3.25 | 2636 | 85.67 | 0.08% |
| 2025-04-24 | 3.42 | 3.42 | -0.18 | -5.00% | 3.42 | 3.42 | 2525 | 86.36 | 0.08% |
| 2025-04-23 | 3.60 | 3.60 | -0.19 | -5.01% | 3.60 | 3.60 | 2832 | 101.95 | 0.09% |
| 2025-04-21 | 3.79 | 3.79 | -0.42 | -9.98% | 3.79 | 3.79 | 74019 | 2805.32 | 2.31% |
| 2025-04-18 | 4.21 | 4.21 | 0.38 | 9.92% | 4.21 | 4.21 | 80900 | 3405.87 | 2.53% |
| 2025-04-17 | 3.78 | 3.83 | 0.08 | 2.13% | 3.73 | 3.88 | 89915 | 3439.77 | 2.81% |
| 2025-04-16 | 3.90 | 3.75 | -0.09 | -2.34% | 3.67 | 3.90 | 93024 | 3511.40 | 2.91% |
| 2025-04-15 | 3.87 | 3.84 | -0.06 | -1.54% | 3.81 | 3.92 | 81428 | 3139.02 | 2.55% |
| 2025-04-14 | 3.85 | 3.90 | 0.12 | 3.17% | 3.81 | 4.00 | 166111 | 6435.28 | 5.19% |
| 2025-04-11 | 3.88 | 3.78 | -0.08 | -2.07% | 3.77 | 4.02 | 149871 | 5806.18 | 4.68% |
| 2025-04-10 | 3.55 | 3.86 | 0.35 | 9.97% | 3.55 | 3.86 | 100042 | 3774.65 | 3.13% |
| 2025-04-09 | 3.37 | 3.51 | 0.10 | 2.93% | 3.10 | 3.55 | 118326 | 3936.13 | 3.70% |
| 2025-04-08 | 3.42 | 3.41 | -0.09 | -2.57% | 3.26 | 3.49 | 122087 | 4122.41 | 3.82% |
| 2025-04-07 | 3.77 | 3.50 | -0.39 | -10.03% | 3.50 | 3.78 | 73553 | 2608.31 | 2.30% |
| 2025-04-03 | 3.78 | 3.89 | 0.09 | 2.37% | 3.77 | 3.97 | 112243 | 4334.95 | 3.51% |
| 2025-04-02 | 3.79 | 3.80 | 0.00 | 0.00% | 3.78 | 3.86 | 60931 | 2323.59 | 1.90% |
| 2025-04-01 | 3.76 | 3.80 | 0.04 | 1.06% | 3.76 | 3.91 | 83671 | 3207.86 | 2.62% |
| 2025-03-31 | 3.89 | 3.76 | -0.11 | -2.84% | 3.74 | 3.93 | 94755 | 3585.89 | 2.96% |
| 2025-03-28 | 4.03 | 3.87 | -0.14 | -3.49% | 3.87 | 4.04 | 94383 | 3700.67 | 2.95% |
| 2025-03-27 | 4.17 | 4.01 | -0.20 | -4.75% | 3.97 | 4.19 | 132171 | 5350.83 | 4.13% |
| 2025-03-26 | 4.02 | 4.21 | 0.20 | 4.99% | 4.02 | 4.37 | 232961 | 9810.41 | 7.28% |
| 2025-03-25 | 4.04 | 4.01 | -0.03 | -0.74% | 3.90 | 4.04 | 84129 | 3356.06 | 2.63% |
| 2025-03-24 | 4.26 | 4.04 | -0.23 | -5.39% | 3.97 | 4.29 | 143023 | 5838.29 | 4.47% |
| 2025-03-21 | 4.33 | 4.27 | -0.09 | -2.06% | 4.26 | 4.37 | 89795 | 3858.14 | 2.81% |
| 2025-03-20 | 4.33 | 4.36 | 0.03 | 0.69% | 4.30 | 4.39 | 81784 | 3559.75 | 2.56% |
| 2025-03-19 | 4.42 | 4.33 | -0.09 | -2.04% | 4.31 | 4.43 | 91702 | 3993.09 | 2.87% |
| 2025-03-18 | 4.50 | 4.42 | -0.07 | -1.56% | 4.39 | 4.50 | 92593 | 4089.97 | 2.89% |
| 2025-03-17 | 4.42 | 4.49 | 0.06 | 1.35% | 4.42 | 4.50 | 104230 | 4663.85 | 3.26% |
| 2025-03-14 | 4.37 | 4.43 | 0.07 | 1.61% | 4.33 | 4.44 | 125366 | 5509.79 | 3.92% |
| 2025-03-13 | 4.57 | 4.36 | -0.17 | -3.75% | 4.28 | 4.57 | 170112 | 7464.68 | 5.32% |
| 2025-03-12 | 4.63 | 4.53 | -0.10 | -2.16% | 4.53 | 4.66 | 136318 | 6268.69 | 4.26% |
| 2025-03-11 | 4.58 | 4.63 | 0.01 | 0.22% | 4.53 | 4.70 | 136266 | 6282.50 | 4.26% |
| 2025-03-10 | 4.58 | 4.62 | 0.05 | 1.09% | 4.49 | 4.63 | 167907 | 7693.42 | 5.25% |
| 2025-03-07 | 4.52 | 4.57 | 0.02 | 0.44% | 4.43 | 4.71 | 212805 | 9729.35 | 6.65% |
| 2025-03-06 | 4.52 | 4.55 | 0.03 | 0.66% | 4.46 | 4.59 | 161094 | 7305.03 | 5.03% |
| 2025-03-05 | 4.57 | 4.52 | -0.09 | -1.95% | 4.41 | 4.58 | 190889 | 8525.51 | 5.97% |
| 2025-03-04 | 4.70 | 4.61 | -0.24 | -4.95% | 4.55 | 4.72 | 301317 | 13993.33 | 9.42% |
| 2025-03-03 | 4.69 | 4.85 | 0.11 | 2.32% | 4.45 | 5.12 | 562140 | 26304.44 | 17.57% |
| 2025-02-28 | 4.31 | 4.74 | 0.43 | 9.98% | 4.31 | 4.74 | 157558 | 7312.53 | 4.92% |
| 2025-02-27 | 4.24 | 4.31 | 0.07 | 1.65% | 4.18 | 4.45 | 203514 | 8767.30 | 6.36% |
| 2025-02-26 | 4.23 | 4.24 | 0.05 | 1.19% | 4.19 | 4.34 | 107124 | 4562.55 | 3.35% |
| 2025-02-25 | 4.15 | 4.19 | -0.02 | -0.48% | 4.14 | 4.32 | 143745 | 6095.42 | 4.49% |
| 2025-02-24 | 4.20 | 4.21 | 0.04 | 0.96% | 4.06 | 4.27 | 158801 | 6640.92 | 4.96% |
| 2025-02-21 | 4.28 | 4.17 | -0.11 | -2.57% | 4.08 | 4.29 | 152052 | 6297.34 | 4.75% |
| 2025-02-20 | 4.23 | 4.28 | 0.05 | 1.18% | 4.19 | 4.30 | 102120 | 4352.83 | 3.19% |
| 2025-02-19 | 4.19 | 4.23 | 0.07 | 1.68% | 4.13 | 4.24 | 102548 | 4302.07 | 3.21% |
| 2025-02-18 | 4.39 | 4.16 | -0.21 | -4.81% | 4.15 | 4.40 | 168977 | 7160.72 | 5.28% |
| 2025-02-17 | 4.23 | 4.37 | 0.16 | 3.80% | 4.22 | 4.47 | 184418 | 8039.88 | 5.76% |
上证大盘股票行情在线 K线走势图
