致敬每一个财富自由的梦想,祝大家早日进化为游资

鹏欣资源 (600490) 历史交易数据 从 2024-08-26 到 2024-12-04 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-12-03 3.30 3.30 0.03 0.92% 3.22 3.30 478401 15620 2.40%
2024-12-02 3.16 3.27 0.11 3.48% 3.14 3.28 589617 19109 2.96%
2024-11-29 3.13 3.16 0.03 0.96% 3.05 3.22 614566 19205 3.08%
2024-11-28 3.14 3.13 -0.02 -0.63% 3.12 3.18 504111 15866 2.53%
2024-11-27 3.18 3.15 -0.05 -1.56% 3.00 3.20 846958 26048 4.25%
2024-11-26 3.28 3.20 -0.10 -3.03% 3.17 3.28 977941 31455 4.91%
2024-11-25 3.40 3.30 -0.15 -4.35% 3.20 3.43 1981937 65364 9.95%
2024-11-22 3.14 3.45 0.31 9.87% 3.13 3.45 1546740 53033 7.76%
2024-11-21 3.14 3.14 -0.01 -0.32% 3.08 3.18 301463 9410 1.51%
2024-11-20 3.10 3.15 0.05 1.61% 3.05 3.16 387539 12062 1.94%
2024-11-19 3.05 3.10 0.07 2.31% 3.01 3.11 467241 14283 2.34%
2024-11-18 3.15 3.03 -0.07 -2.26% 3.00 3.17 456821 13989 2.29%
2024-11-15 3.16 3.10 -0.08 -2.52% 3.09 3.22 391742 12374 1.97%
2024-11-14 3.27 3.18 -0.12 -3.64% 3.15 3.29 509140 16361 2.56%
2024-11-13 3.31 3.30 -0.03 -0.90% 3.25 3.38 442210 14637 2.22%
2024-11-12 3.42 3.33 -0.13 -3.76% 3.30 3.48 661805 22401 3.32%
2024-11-11 3.37 3.46 0.07 2.06% 3.37 3.48 590647 20244 2.96%
2024-11-08 3.52 3.39 -0.09 -2.59% 3.38 3.56 698015 24119 3.50%
2024-11-07 3.40 3.48 -0.03 -0.85% 3.36 3.49 711459 24427 3.57%
2024-11-06 3.42 3.51 0.07 2.03% 3.39 3.54 794004 27660 3.98%
2024-11-05 3.25 3.44 0.16 4.88% 3.25 3.44 885933 29881 4.45%
2024-11-04 3.33 3.28 -0.01 -0.30% 3.19 3.34 644895 20928 3.24%
2024-11-01 3.22 3.29 0.04 1.23% 3.17 3.35 1001384 32743 5.03%
2024-10-31 3.16 3.25 0.05 1.56% 3.16 3.32 759640 24624 3.81%
2024-10-30 3.21 3.20 -0.03 -0.93% 3.16 3.29 590155 18972 2.96%
2024-10-29 3.21 3.23 0.02 0.62% 3.13 3.29 860145 27665 4.32%
2024-10-28 3.16 3.21 0.06 1.90% 3.11 3.22 604670 19278 3.03%
2024-10-25 3.04 3.15 0.11 3.62% 3.02 3.19 873737 27343 4.38%
2024-10-24 2.97 3.04 0.04 1.33% 2.93 3.05 598621 17898 3.00%
2024-10-23 3.03 3.00 -0.03 -0.99% 2.99 3.07 548337 16577 2.75%
2024-10-22 2.95 3.03 0.06 2.02% 2.92 3.03 673026 20090 3.38%
2024-10-21 2.95 2.97 0.07 2.41% 2.93 3.04 781369 23360 3.92%
2024-10-18 2.82 2.90 0.09 3.20% 2.81 2.93 732695 21060 3.68%
2024-10-17 2.84 2.81 -0.03 -1.06% 2.80 2.90 451280 12853 2.26%
2024-10-16 2.82 2.84 0.02 0.71% 2.79 2.85 467051 13178 2.34%
2024-10-15 2.88 2.82 -0.11 -3.75% 2.82 2.91 567844 16223 2.85%
2024-10-14 2.88 2.93 0.07 2.45% 2.84 2.94 573426 16612 2.88%
2024-10-11 2.99 2.86 -0.07 -2.39% 2.82 3.06 684114 20105 3.43%
2024-10-10 2.96 2.93 -0.09 -2.98% 2.86 3.04 844606 24944 4.24%
2024-10-09 3.22 3.02 -0.33 -9.85% 3.02 3.23 1235065 38331 6.20%
2024-10-08 3.59 3.35 0.07 2.13% 3.17 3.59 2304321 77758 11.56%
2024-09-30 3.19 3.28 0.27 8.97% 3.00 3.29 2393791 75353 12.01%
2024-09-27 2.78 3.01 0.27 9.85% 2.78 3.01 1719961 50535 8.63%
2024-09-26 2.71 2.74 -0.05 -1.79% 2.65 2.75 1248466 33751 6.27%
2024-09-25 2.82 2.79 -0.04 -1.41% 2.76 2.94 1490679 42464 7.48%
2024-09-24 2.81 2.83 -0.01 -0.35% 2.68 2.90 1836494 51660 9.22%
2024-09-23 2.90 2.84 0.02 0.71% 2.75 3.05 2264593 65596 11.36%
2024-09-20 2.50 2.82 0.26 10.16% 2.48 2.82 2063227 55613 10.35%
2024-09-19 2.33 2.56 0.23 9.87% 2.24 2.56 1432143 34683 7.19%
2024-09-18 2.49 2.33 -0.02 -0.85% 2.31 2.49 1068309 25331 5.36%
2024-09-13 2.35 2.35 0.21 9.81% 2.35 2.35 368161 8651 1.85%
2024-09-12 2.10 2.14 0.05 2.39% 2.10 2.18 374145 8036 1.88%
2024-09-11 2.06 2.09 0.01 0.48% 2.05 2.10 165477 3440 0.83%
2024-09-10 2.09 2.08 -0.01 -0.48% 2.04 2.10 231260 4777 1.16%
2024-09-09 2.06 2.09 0.03 1.46% 2.04 2.12 261958 5474 1.31%
2024-09-06 2.07 2.06 -0.01 -0.48% 2.05 2.09 182670 3780 0.92%
2024-09-05 2.04 2.07 0.02 0.98% 2.04 2.08 186863 3856 0.94%
2024-09-04 2.08 2.05 -0.05 -2.38% 2.04 2.09 246236 5070 1.24%
2024-09-03 2.10 2.10 -0.01 -0.47% 2.08 2.13 221643 4652 1.11%
2024-09-02 2.16 2.11 -0.06 -2.76% 2.10 2.17 251058 5347 1.26%
2024-08-30 2.16 2.17 0.02 0.93% 2.12 2.20 286798 6227 1.44%
2024-08-29 2.11 2.15 0.04 1.90% 2.06 2.17 244146 5202 1.23%
2024-08-28 2.10 2.11 0.01 0.48% 2.09 2.14 171162 3629 0.86%
2024-08-27 2.15 2.10 -0.07 -3.23% 2.10 2.17 203991 4324 1.02%
2024-08-26 2.11 2.17 0.05 2.36% 2.10 2.18 236056 5095 1.18%