东鹏控股

003012
🏛️ 中国 →
7.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.98 7.07 6.98 7.07 795.9K
09:35 7.07 7.09 7.06 7.07 433.9K
09:40 7.07 7.08 7.03 7.08 754.5K
09:45 7.08 7.09 7.06 7.06 402.9K
09:50 7.07 7.09 7.06 7.07 258.3K
09:55 7.06 7.08 7.06 7.07 156.0K
10:00 7.07 7.08 7.05 7.05 212.5K
10:05 7.05 7.05 7.03 7.05 114.3K
10:10 7.04 7.05 7.03 7.03 149.2K
10:15 7.03 7.05 7.03 7.04 162.6K
10:20 7.04 7.05 7.02 7.03 147.7K
10:25 7.03 7.03 7.01 7.02 169.2K
10:30 7.03 7.03 7.01 7.03 194.0K
10:35 7.02 7.03 7.01 7.01 208.6K
10:40 7.01 7.03 7.01 7.02 60.2K
10:45 7.03 7.04 7.02 7.04 224.0K
10:50 7.04 7.05 7.03 7.04 83.8K
10:55 7.04 7.06 7.04 7.05 141.2K
11:00 7.04 7.06 7.03 7.04 124.5K
11:05 7.04 7.05 7.03 7.03 46.3K
11:10 7.04 7.04 7.03 7.04 78.9K
11:15 7.04 7.06 7.04 7.06 109.7K
11:20 7.06 7.06 7.05 7.06 137.7K
11:25 7.06 7.06 7.04 7.05 152.0K
13:00 7.05 7.05 7.03 7.05 340.2K
13:05 7.04 7.06 7.04 7.06 209.1K
13:10 7.06 7.06 7.04 7.05 160.1K
13:15 7.05 7.06 7.05 7.06 87.6K
13:20 7.05 7.06 7.05 7.06 105.6K
13:25 7.06 7.06 7.05 7.05 84.2K
13:30 7.06 7.08 7.05 7.07 201.7K
13:35 7.07 7.08 7.07 7.07 112.6K
13:40 7.08 7.08 7.06 7.08 230.2K
13:45 7.08 7.09 7.07 7.09 424.3K
13:50 7.09 7.11 7.08 7.10 647.1K
13:55 7.11 7.11 7.09 7.10 271.7K
14:00 7.10 7.11 7.09 7.10 230.8K
14:05 7.09 7.09 7.08 7.09 163.3K
14:10 7.08 7.09 7.08 7.09 90.3K
14:15 7.09 7.09 7.08 7.09 193.4K
14:20 7.09 7.10 7.09 7.10 139.5K
14:25 7.09 7.10 7.09 7.09 76.5K
14:30 7.09 7.10 7.08 7.10 210.6K
14:35 7.10 7.10 7.09 7.10 171.2K
14:40 7.10 7.10 7.09 7.10 236.9K
14:45 7.10 7.10 7.08 7.09 248.7K
14:50 7.09 7.10 7.09 7.09 286.1K
14:55 7.09 7.10 7.08 7.09 332.6K
15:40 7.09 7.09 7.09 7.09 100.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.04 7.29 6.90 7.15 15.1M
2025-09-25 7.10 7.15 7.03 7.05 7.2M
2025-09-24 7.01 7.11 6.97 7.09 10.7M
2025-09-23 7.14 7.14 6.84 7.03 14.5M
2025-09-22 7.19 7.19 7.06 7.11 11.5M
2025-09-19 7.05 7.23 7.03 7.19 11.5M
2025-09-18 7.25 7.30 6.97 7.03 13.0M
2025-09-17 7.12 7.30 7.09 7.25 14.5M
2025-09-16 7.11 7.14 7.04 7.11 7.3M
2025-09-15 7.16 7.22 7.08 7.11 8.0M
2025-09-12 7.20 7.21 7.12 7.16 6.8M
2025-09-11 7.07 7.17 7.06 7.17 10.0M
2025-09-10 7.19 7.20 7.05 7.12 11.4M
2025-09-09 7.08 7.18 7.08 7.18 11.9M
2025-09-08 7.20 7.26 7.06 7.11 16.9M
2025-09-05 7.27 7.34 7.12 7.19 19.3M
2025-09-04 7.03 7.27 6.97 7.25 22.3M
2025-09-03 7.01 7.10 6.93 6.97 15.4M
2025-09-02 7.24 7.27 6.93 6.98 22.8M
2025-09-01 7.10 7.49 7.02 7.37 32.7M
2025-08-29 7.28 7.34 7.02 7.18 36.6M
2025-08-28 7.10 7.81 6.72 7.51 67.0M
2025-08-27 6.72 7.10 6.72 7.10 17.8M
2025-08-26 6.38 6.49 6.32 6.45 6.9M
2025-08-25 6.34 6.43 6.27 6.40 8.1M
2025-08-22 6.31 6.36 6.25 6.32 7.3M
2025-08-21 6.34 6.34 6.28 6.31 6.5M
2025-08-20 6.23 6.32 6.17 6.32 7.8M
2025-08-19 6.15 6.22 6.12 6.20 8.6M
2025-08-18 6.13 6.17 6.10 6.16 8.2M
2025-08-15 6.05 6.18 6.04 6.12 7.1M
2025-08-14 6.12 6.17 6.05 6.06 7.3M
2025-08-13 6.07 6.16 6.05 6.12 8.5M
2025-08-12 6.04 6.09 6.01 6.07 6.3M
2025-08-11 6.00 6.05 5.97 6.04 5.2M
2025-08-08 6.01 6.04 5.97 6.01 4.7M
2025-08-07 6.01 6.04 5.97 6.01 6.7M
2025-08-06 5.98 6.01 5.91 6.00 5.6M
2025-08-05 5.95 5.99 5.93 5.97 5.8M
2025-08-04 5.93 5.97 5.91 5.94 5.2M
2025-08-01 5.97 5.99 5.92 5.96 8.5M
2025-07-31 6.13 6.14 5.93 5.95 9.7M
2025-07-30 6.13 6.17 6.09 6.12 8.2M
2025-07-29 6.27 6.27 6.13 6.15 9.2M
2025-07-28 6.26 6.28 6.15 6.23 8.8M
2025-07-25 6.28 6.35 6.22 6.26 9.3M
2025-07-24 6.18 6.33 6.12 6.30 12.6M
2025-07-23 6.20 6.23 6.14 6.16 14.0M
2025-07-22 6.00 6.15 5.93 6.14 14.2M
2025-07-21 5.86 5.99 5.85 5.96 11.0M
2025-07-18 5.84 5.85 5.79 5.83 4.3M
2025-07-17 5.81 5.83 5.78 5.81 4.8M
2025-07-16 5.79 5.82 5.76 5.80 4.1M
2025-07-15 5.83 5.84 5.73 5.77 5.7M
2025-07-14 5.82 5.87 5.81 5.82 5.0M
2025-07-11 5.81 5.84 5.77 5.81 6.3M
2025-07-10 5.72 5.82 5.72 5.81 7.3M
2025-07-09 5.72 5.77 5.71 5.74 7.5M
2025-07-08 5.69 5.74 5.68 5.72 7.3M
2025-07-07 5.66 5.71 5.64 5.69 5.9M
2025-07-04 5.72 5.73 5.66 5.67 6.8M
2025-07-03 5.73 5.75 5.70 5.71 5.2M
2025-07-02 5.69 5.73 5.67 5.72 6.4M
2025-07-01 5.71 5.73 5.68 5.71 5.4M
2025-06-30 5.72 5.73 5.69 5.72 4.6M
2025-06-27 5.69 5.74 5.68 5.71 3.6M
2025-06-26 5.70 5.72 5.67 5.69 4.4M
2025-06-25 5.68 5.71 5.62 5.71 5.7M
2025-06-24 5.56 5.67 5.55 5.67 4.5M
2025-06-23 5.56 5.58 5.50 5.56 5.2M
2025-06-20 5.56 5.62 5.56 5.57 3.8M
2025-06-19 5.65 5.66 5.55 5.58 5.2M
2025-06-18 5.70 5.71 5.63 5.65 4.2M
2025-06-17 5.69 5.74 5.68 5.71 4.3M
2025-06-16 5.67 5.72 5.65 5.69 5.6M
2025-06-13 5.80 5.80 5.67 5.68 8.4M
2025-06-12 5.78 5.82 5.74 5.80 6.2M
2025-06-11 5.76 5.82 5.76 5.78 5.1M
2025-06-10 5.82 5.83 5.72 5.75 5.3M
2025-06-09 5.82 5.83 5.77 5.82 4.4M
2025-06-06 5.80 5.82 5.79 5.81 2.8M
2025-06-05 5.86 5.86 5.79 5.80 4.4M
2025-06-04 5.82 5.86 5.78 5.85 5.2M
2025-06-03 5.77 5.82 5.75 5.81 5.5M
2025-05-30 5.74 5.80 5.72 5.77 4.9M
2025-05-29 5.72 5.76 5.69 5.74 4.3M
2025-05-28 5.72 5.75 5.68 5.72 3.9M
2025-05-27 5.67 5.73 5.63 5.72 4.6M
2025-05-26 5.70 5.74 5.66 5.68 6.2M
2025-05-23 5.78 5.86 5.69 5.70 7.9M
2025-05-22 6.06 6.06 5.99 6.00 5.6M
2025-05-21 6.04 6.08 6.03 6.07 6.7M
2025-05-20 6.04 6.07 5.98 6.07 6.5M
2025-05-19 6.07 6.10 6.02 6.04 6.6M
2025-05-16 6.01 6.08 6.00 6.06 4.5M
2025-05-15 6.05 6.08 6.01 6.03 6.3M
2025-05-14 6.15 6.16 5.97 6.03 16.1M
2025-05-13 6.25 6.29 6.15 6.17 8.2M
2025-05-12 6.23 6.26 6.15 6.19 6.7M
2025-05-09 6.32 6.37 6.26 6.26 4.6M
2025-05-08 6.33 6.37 6.29 6.31 5.4M
2025-05-07 6.27 6.43 6.25 6.34 7.1M
2025-05-06 6.25 6.25 6.16 6.23 5.5M
2025-04-30 6.26 6.33 6.19 6.20 4.8M
2025-04-29 6.28 6.32 6.14 6.26 8.0M
2025-04-28 6.34 6.34 6.22 6.28 8.1M
2025-04-25 6.35 6.45 6.35 6.39 6.1M
2025-04-24 6.32 6.38 6.27 6.36 4.6M
2025-04-23 6.42 6.44 6.31 6.31 6.8M
2025-04-22 6.30 6.42 6.26 6.41 10.3M
2025-04-21 6.25 6.30 6.18 6.29 4.7M
2025-04-18 6.28 6.44 6.23 6.25 7.1M
2025-04-17 6.17 6.39 6.14 6.28 11.6M
2025-04-16 6.15 6.22 6.08 6.20 6.1M
2025-04-15 6.15 6.19 6.07 6.19 5.8M
2025-04-14 6.18 6.21 6.10 6.14 7.1M
2025-04-11 6.22 6.27 6.11 6.12 9.5M
2025-04-10 6.24 6.32 6.20 6.26 11.7M
2025-04-09 6.17 6.28 5.93 6.22 12.3M
2025-04-08 6.11 6.35 6.06 6.24 15.7M
2025-04-07 6.19 6.32 5.91 6.01 13.8M
2025-04-03 6.41 6.55 6.38 6.53 7.1M
2025-04-02 6.38 6.49 6.35 6.44 4.9M
2025-04-01 6.28 6.43 6.27 6.37 4.8M
2025-03-31 6.25 6.33 6.22 6.26 5.8M
2025-03-28 6.40 6.43 6.28 6.29 5.3M
2025-03-27 6.37 6.42 6.33 6.39 4.0M
2025-03-26 6.45 6.46 6.38 6.39 3.8M
2025-03-25 6.39 6.47 6.37 6.45 4.4M
2025-03-24 6.38 6.41 6.30 6.39 8.4M
2025-03-21 6.37 6.42 6.30 6.34 5.5M
2025-03-20 6.39 6.45 6.37 6.37 4.8M
2025-03-19 6.39 6.44 6.36 6.39 5.1M
2025-03-18 6.41 6.44 6.35 6.39 5.1M
2025-03-17 6.34 6.47 6.33 6.41 7.6M
2025-03-14 6.30 6.34 6.25 6.33 6.0M
2025-03-13 6.28 6.30 6.22 6.30 6.1M
2025-03-12 6.27 6.34 6.26 6.28 8.2M
2025-03-11 6.08 6.27 6.06 6.27 12.7M
2025-03-10 6.08 6.12 6.05 6.11 6.1M
2025-03-07 6.03 6.09 6.01 6.06 5.7M
2025-03-06 5.97 6.06 5.94 6.06 7.7M
2025-03-05 6.01 6.01 5.92 5.96 4.3M
2025-03-04 5.95 6.02 5.92 6.01 4.2M
2025-03-03 6.02 6.07 5.95 5.96 8.7M
2025-02-28 6.00 6.07 5.98 6.02 9.4M
2025-02-27 5.99 6.02 5.93 6.02 7.3M
2025-02-26 5.89 6.01 5.88 5.97 6.4M
2025-02-25 5.95 6.01 5.88 5.90 7.6M
2025-02-24 5.93 6.03 5.91 6.01 8.0M
2025-02-21 5.95 5.99 5.87 5.93 6.7M
2025-02-20 5.96 5.99 5.94 5.96 6.0M
2025-02-19 5.98 6.00 5.93 5.97 7.3M
2025-02-18 6.08 6.12 5.95 5.98 7.7M
2025-02-17 6.09 6.14 6.05 6.10 6.9M
2025-02-14 6.11 6.13 6.07 6.08 5.4M
2025-02-13 6.11 6.18 6.08 6.11 8.3M
2025-02-12 6.09 6.12 6.04 6.11 6.8M
2025-02-11 6.14 6.16 6.06 6.10 5.2M
2025-02-10 6.10 6.16 6.10 6.13 8.2M
2025-02-07 6.07 6.14 6.05 6.10 7.0M
2025-02-06 6.03 6.07 5.98 6.06 4.4M
2025-02-05 6.13 6.15 5.99 6.03 5.9M
2025-01-27 6.05 6.18 6.05 6.11 5.9M
2025-01-24 5.94 6.07 5.93 6.04 6.4M
2025-01-23 5.93 6.03 5.93 5.94 6.3M
2025-01-22 5.96 5.99 5.87 5.90 3.8M
2025-01-21 6.06 6.07 5.97 5.98 4.2M
2025-01-20 6.00 6.07 5.98 6.03 4.0M
2025-01-17 5.98 6.05 5.93 5.99 4.3M
2025-01-16 5.94 6.07 5.93 5.98 6.2M
2025-01-15 5.97 5.98 5.89 5.94 5.2M
2025-01-14 5.83 5.97 5.83 5.97 7.3M
2025-01-13 5.71 5.84 5.67 5.83 4.4M
2025-01-10 5.95 5.98 5.77 5.77 7.0M
2025-01-09 6.00 6.03 5.93 5.95 6.0M
2025-01-08 6.03 6.07 5.85 6.02 9.4M
2025-01-07 6.08 6.12 5.98 6.06 8.7M
2025-01-06 6.08 6.22 5.96 6.08 10.8M
2025-01-03 6.67 6.70 6.10 6.15 24.8M
2025-01-02 6.62 6.97 6.56 6.77 30.6M