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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.70 13.90 13.67 13.72 4.2M
2021-12-30 13.71 14.00 13.52 13.83 7.7M
2021-12-29 13.79 14.15 13.50 13.71 11.6M
2021-12-28 13.40 14.12 13.22 13.79 17.8M
2021-12-27 12.93 13.43 12.81 13.32 12.2M
2021-12-24 12.47 13.12 12.47 12.93 9.6M
2021-12-23 12.75 12.75 12.47 12.54 3.1M
2021-12-22 12.87 12.87 12.53 12.66 5.0M
2021-12-21 12.80 13.00 12.62 12.81 8.1M
2021-12-20 12.40 12.91 12.28 12.80 9.4M
2021-12-17 12.70 12.70 12.40 12.42 5.7M
2021-12-16 12.69 12.77 12.51 12.76 5.1M
2021-12-15 13.14 13.14 12.73 12.77 7.6M
2021-12-14 12.62 13.28 12.56 13.14 13.2M
2021-12-13 12.60 12.95 12.56 12.75 9.6M
2021-12-10 12.65 13.00 12.49 12.72 11.4M
2021-12-09 12.31 13.17 12.30 12.85 17.4M
2021-12-08 12.10 12.26 12.03 12.15 7.4M
2021-12-07 11.98 12.66 11.98 12.30 14.1M
2021-12-06 11.66 11.92 11.62 11.77 5.5M
2021-12-03 11.58 11.62 11.51 11.61 3.0M
2021-12-02 11.56 11.91 11.52 11.65 4.7M
2021-12-01 11.55 11.62 11.44 11.55 3.8M
2021-11-30 11.55 11.66 11.50 11.52 2.4M
2021-11-29 11.69 11.72 11.50 11.50 3.3M
2021-11-26 11.75 11.88 11.66 11.81 2.4M
2021-11-25 12.00 12.04 11.72 11.80 4.4M
2021-11-24 11.72 11.98 11.62 11.93 4.8M
2021-11-23 11.71 11.80 11.67 11.70 2.4M
2021-11-22 11.72 11.82 11.69 11.75 3.4M
2021-11-19 11.71 11.83 11.60 11.74 3.4M
2021-11-18 11.86 12.00 11.70 11.72 2.7M
2021-11-17 12.01 12.05 11.82 11.90 2.7M
2021-11-16 11.98 12.10 11.91 12.00 2.3M
2021-11-15 12.06 12.20 11.94 11.99 4.5M
2021-11-12 12.27 12.27 12.06 12.11 3.0M
2021-11-11 11.68 12.38 11.68 12.14 5.8M
2021-11-10 11.70 11.74 11.51 11.71 2.1M
2021-11-09 11.28 11.74 11.25 11.69 4.3M
2021-11-08 11.55 11.56 11.11 11.31 5.4M
2021-11-05 11.75 11.83 11.56 11.69 3.3M
2021-11-04 11.89 11.98 11.61 11.75 4.5M
2021-11-03 11.80 11.96 11.80 11.89 2.0M
2021-11-02 12.10 12.18 11.80 11.83 5.4M
2021-11-01 12.29 12.29 11.90 12.10 3.5M
2021-10-29 12.30 12.40 12.09 12.29 2.2M
2021-10-28 12.28 12.56 11.91 12.35 3.1M
2021-10-27 12.90 12.90 12.27 12.29 6.8M
2021-10-26 13.06 13.18 12.95 12.97 2.9M
2021-10-25 13.45 13.45 12.96 13.15 8.3M
2021-10-22 12.75 13.82 12.61 13.57 12.6M
2021-10-21 12.74 12.93 12.65 12.73 3.1M
2021-10-20 12.67 12.88 12.66 12.74 2.4M
2021-10-19 12.70 12.85 12.60 12.67 3.1M
2021-10-18 13.00 13.05 12.63 12.74 3.1M
2021-10-15 13.39 13.39 13.00 13.06 3.0M
2021-10-14 13.19 13.48 13.18 13.38 2.5M
2021-10-13 13.20 13.27 13.13 13.24 1.4M
2021-10-12 13.18 13.21 12.99 13.19 1.6M
2021-10-11 13.30 13.39 13.03 13.20 1.8M
2021-10-08 12.71 13.24 12.71 13.12 3.1M
2021-09-30 12.80 12.83 12.60 12.71 1.9M
2021-09-29 13.05 13.11 12.75 12.75 1.9M
2021-09-28 12.56 13.25 12.55 13.07 4.7M
2021-09-27 12.94 12.94 12.32 12.55 4.8M
2021-09-24 13.35 13.39 13.01 13.04 4.2M
2021-09-23 13.28 13.50 13.19 13.33 3.0M
2021-09-22 13.11 13.20 13.00 13.16 3.2M
2021-09-17 13.36 13.38 13.06 13.31 3.9M
2021-09-16 13.61 13.75 13.26 13.32 5.7M
2021-09-15 13.78 13.88 13.53 13.61 2.8M
2021-09-14 13.99 14.07 13.64 13.82 4.3M
2021-09-13 14.09 14.15 13.93 13.98 4.4M
2021-09-10 14.43 14.58 14.05 14.08 6.1M
2021-09-09 14.56 14.56 14.30 14.43 2.9M
2021-09-08 14.29 14.51 14.26 14.42 3.3M
2021-09-07 14.57 14.57 14.14 14.34 4.3M
2021-09-06 14.11 14.60 14.02 14.44 4.7M
2021-09-03 14.09 14.30 14.02 14.11 3.4M
2021-09-02 14.20 14.46 14.02 14.20 4.0M
2021-09-01 13.98 14.34 13.69 14.20 5.4M
2021-08-31 13.92 13.99 13.70 13.95 4.4M
2021-08-30 14.63 14.63 13.88 13.94 8.8M
2021-08-27 14.80 15.10 14.58 14.78 5.7M
2021-08-26 14.50 15.19 14.45 14.74 8.6M
2021-08-25 14.30 14.65 14.30 14.39 3.0M
2021-08-24 14.47 14.63 14.37 14.43 2.4M
2021-08-23 14.16 14.79 14.16 14.49 2.9M
2021-08-20 14.29 14.43 14.00 14.17 3.5M
2021-08-19 14.66 14.82 14.22 14.35 3.8M
2021-08-18 14.50 14.82 14.33 14.71 3.4M
2021-08-17 15.06 15.10 14.48 14.50 5.9M
2021-08-16 15.23 15.38 15.01 15.07 3.1M
2021-08-13 15.38 15.44 14.91 15.22 5.4M
2021-08-12 15.62 15.70 15.35 15.42 3.8M
2021-08-11 15.63 15.99 15.44 15.59 7.8M
2021-08-10 15.00 15.85 14.75 15.69 11.0M
2021-08-09 14.44 15.00 14.33 14.87 6.6M
2021-08-06 14.99 15.13 14.40 14.55 4.8M
2021-08-05 14.65 14.94 14.65 14.77 4.3M
2021-08-04 14.83 15.02 14.61 14.63 5.2M
2021-08-03 14.10 14.88 14.02 14.66 6.6M
2021-08-02 13.75 14.22 13.60 14.12 5.0M
2021-07-30 13.52 14.08 13.35 13.79 5.0M
2021-07-29 13.54 13.74 13.53 13.66 3.5M
2021-07-28 13.64 13.79 13.18 13.41 4.2M
2021-07-27 14.07 14.22 13.64 13.64 4.1M
2021-07-26 14.80 14.81 13.93 14.11 5.3M
2021-07-23 14.85 14.93 14.70 14.76 2.8M
2021-07-22 14.90 14.91 14.66 14.85 2.7M
2021-07-21 15.12 15.29 14.79 14.85 6.8M
2021-07-20 15.34 15.34 15.03 15.12 4.4M
2021-07-19 15.02 15.63 15.00 15.33 7.3M
2021-07-16 15.18 15.30 14.94 15.01 4.3M
2021-07-15 15.01 15.50 14.74 15.19 5.8M
2021-07-14 15.28 15.32 14.86 14.94 8.2M
2021-07-13 14.90 15.99 14.63 15.55 11.3M
2021-07-12 15.08 15.38 14.84 14.89 5.2M
2021-07-09 15.04 15.20 14.75 15.07 3.4M
2021-07-08 15.60 15.60 14.92 15.04 4.7M
2021-07-07 15.39 15.85 15.33 15.48 4.4M
2021-07-06 15.71 15.76 15.27 15.55 3.1M
2021-07-05 16.01 16.05 15.56 15.59 4.1M
2021-07-02 16.49 16.50 15.99 16.02 3.0M
2021-07-01 16.63 16.85 16.20 16.50 2.6M
2021-06-30 16.99 17.00 16.60 16.64 3.0M
2021-06-29 17.30 17.33 16.85 16.98 3.3M
2021-06-28 16.74 17.08 16.57 17.03 3.9M
2021-06-25 16.75 16.96 16.01 16.75 6.1M
2021-06-24 16.81 16.97 16.55 16.64 4.9M
2021-06-23 16.50 17.07 16.30 16.81 5.8M
2021-06-22 16.34 16.49 16.25 16.42 2.7M
2021-06-21 16.20 16.60 16.08 16.31 3.3M
2021-06-18 16.20 16.49 15.73 16.18 3.5M
2021-06-17 16.80 16.88 16.28 16.39 3.2M
2021-06-16 16.89 16.89 16.09 16.48 4.3M
2021-06-15 16.83 16.95 16.49 16.90 3.6M
2021-06-11 16.83 16.96 16.39 16.70 4.6M
2021-06-10 17.59 17.59 16.75 16.89 6.1M
2021-06-09 17.65 17.72 17.17 17.39 2.7M
2021-06-08 18.08 18.12 17.50 17.62 5.9M
2021-06-07 18.17 18.30 18.00 18.09 2.2M
2021-06-04 18.46 18.47 17.94 18.14 2.6M
2021-06-03 18.80 18.81 18.50 18.64 3.3M
2021-06-02 18.45 19.47 18.33 18.89 8.1M
2021-06-01 18.00 18.50 17.90 18.45 4.2M
2021-05-31 18.42 18.42 17.70 18.16 6.3M
2021-05-28 19.01 19.06 18.30 18.45 10.2M
2021-05-27 19.06 19.35 18.82 18.91 4.6M
2021-05-26 19.58 19.58 18.51 18.84 8.7M
2021-05-25 19.35 20.72 18.91 19.41 11.4M
2021-05-24 19.01 19.35 18.38 19.15 4.4M
2021-05-21 19.76 19.76 18.94 19.04 3.8M
2021-05-20 18.87 19.80 18.85 19.47 4.7M
2021-05-19 19.15 19.24 18.56 19.08 3.5M
2021-05-18 19.34 19.35 18.88 18.96 2.8M
2021-05-17 18.74 19.37 18.47 19.34 5.1M
2021-05-14 18.70 19.00 18.47 18.66 3.0M
2021-05-13 19.44 19.44 18.21 18.65 5.2M
2021-05-12 19.17 19.66 18.71 19.21 3.0M
2021-05-11 18.74 19.37 18.30 19.04 4.0M
2021-05-10 19.35 19.39 18.60 18.87 4.6M
2021-05-07 20.48 20.50 19.33 19.46 7.6M
2021-05-06 19.90 20.59 19.81 20.35 3.1M
2021-04-30 20.42 20.89 20.09 20.29 3.9M
2021-04-29 20.14 21.35 19.87 20.65 6.7M
2021-04-28 22.05 22.16 19.83 20.00 9.4M
2021-04-27 21.80 22.35 21.28 21.88 3.5M
2021-04-26 22.09 22.58 21.63 21.95 4.7M
2021-04-23 21.15 22.45 20.90 22.18 7.3M
2021-04-22 20.00 21.60 20.00 21.18 7.6M
2021-04-21 19.80 20.20 19.76 19.99 2.6M
2021-04-20 20.28 20.76 19.95 20.08 4.8M
2021-04-19 20.14 20.20 19.70 20.07 3.8M
2021-04-16 20.10 20.30 19.70 20.02 3.5M
2021-04-15 20.25 20.64 19.01 20.12 6.1M
2021-04-14 20.51 21.15 20.29 20.41 5.6M
2021-04-13 21.55 22.00 20.53 20.57 5.7M
2021-04-12 23.20 23.40 21.00 21.26 10.0M
2021-04-09 22.86 23.25 22.55 22.67 3.1M
2021-04-08 22.73 23.16 22.33 22.77 5.1M
2021-04-07 21.49 23.30 21.06 22.90 8.0M
2021-04-06 21.01 21.80 20.80 21.49 4.6M
2021-04-02 21.50 21.95 20.88 21.22 3.8M
2021-04-01 21.17 21.51 20.68 21.46 3.1M
2021-03-31 21.20 21.56 20.49 21.18 4.4M
2021-03-30 20.96 21.47 20.22 21.22 3.6M
2021-03-29 20.89 21.28 20.53 20.65 2.5M
2021-03-26 20.64 21.35 20.51 20.88 4.1M
2021-03-25 20.75 21.12 20.29 20.31 3.3M
2021-03-24 21.95 22.19 20.38 21.14 7.5M
2021-03-23 22.67 23.21 21.72 22.24 5.8M
2021-03-22 21.93 22.96 21.88 22.67 6.4M
2021-03-19 21.73 22.48 21.72 22.02 6.0M
2021-03-18 22.52 22.66 21.35 22.22 8.1M
2021-03-17 21.45 22.96 20.91 21.85 7.9M
2021-03-16 19.30 21.16 19.30 21.16 6.4M
2021-03-15 19.60 19.65 18.88 19.24 3.1M
2021-03-12 20.00 20.03 19.10 19.60 3.3M
2021-03-11 19.46 20.19 19.41 19.81 4.5M
2021-03-10 19.07 19.99 18.78 19.40 7.4M
2021-03-09 20.25 20.29 18.51 18.65 7.4M
2021-03-08 22.22 22.39 19.91 20.11 7.8M
2021-03-05 20.89 22.55 20.62 22.00 7.9M
2021-03-04 22.70 23.06 21.33 21.99 6.9M
2021-03-03 23.59 23.98 22.67 23.14 8.4M
2021-03-02 23.03 24.20 22.86 23.57 10.0M
2021-03-01 20.51 22.55 20.51 22.55 8.7M
2021-02-26 20.46 21.15 20.03 20.50 5.6M
2021-02-25 21.31 21.58 19.96 21.29 8.2M
2021-02-24 22.23 22.98 21.08 21.18 6.9M
2021-02-23 21.18 22.30 20.40 22.03 8.2M
2021-02-22 21.30 23.00 21.15 21.79 12.1M
2021-02-19 22.30 22.66 20.10 21.06 11.4M
2021-02-18 20.32 22.00 20.25 22.00 13.0M
2021-02-10 20.36 21.20 19.40 20.00 12.0M
2021-02-09 21.50 21.75 20.07 20.70 11.4M
2021-02-08 19.95 21.91 19.90 21.52 9.6M
2021-02-05 19.51 21.50 19.35 20.30 12.1M
2021-02-04 18.80 19.69 18.76 19.59 9.2M
2021-02-03 18.80 19.49 18.68 18.72 7.3M
2021-02-02 18.60 19.77 17.66 19.32 12.1M
2021-02-01 17.20 18.36 16.97 18.28 13.3M
2021-01-29 16.98 17.30 16.60 16.87 9.4M
2021-01-28 16.76 17.60 16.51 16.69 16.4M
2021-01-27 17.00 17.55 16.65 16.76 29.7M
2021-01-26 15.13 16.45 14.98 16.13 20.1M
2021-01-25 15.14 15.30 14.88 14.96 6.9M
2021-01-22 14.50 15.29 14.35 15.15 16.5M
2021-01-21 14.66 15.16 14.53 14.58 11.5M
2021-01-20 14.48 14.82 14.23 14.69 6.5M
2021-01-19 15.00 15.11 14.38 14.53 8.8M
2021-01-18 14.82 15.10 14.67 15.07 8.9M
2021-01-15 14.01 15.19 14.00 14.98 18.2M
2021-01-14 13.80 14.26 13.50 14.14 11.6M
2021-01-13 13.53 14.24 13.53 13.89 11.4M
2021-01-12 13.22 13.45 13.13 13.35 4.8M
2021-01-11 13.20 13.56 12.97 13.35 8.1M
2021-01-08 13.50 13.56 13.08 13.21 8.1M
2021-01-07 14.07 14.23 13.43 13.47 10.1M
2021-01-06 13.80 14.28 13.67 13.89 8.6M
2021-01-05 13.90 13.91 13.52 13.90 10.0M
2021-01-04 14.46 14.59 13.88 13.97 9.8M