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
2022-12-30 7.99 8.02 7.83 7.86 4.7M
2022-12-29 8.10 8.13 7.93 7.94 4.3M
2022-12-28 8.18 8.20 8.04 8.09 5.4M
2022-12-27 8.15 8.27 8.15 8.16 4.2M
2022-12-26 8.28 8.35 8.05 8.13 7.4M
2022-12-23 8.16 8.38 8.09 8.25 8.7M
2022-12-22 8.42 8.73 8.39 8.47 10.4M
2022-12-21 8.31 8.45 8.23 8.42 6.2M
2022-12-20 8.38 8.41 8.07 8.26 9.6M
2022-12-19 8.67 8.83 8.27 8.39 11.1M
2022-12-16 8.52 8.87 8.52 8.70 10.0M
2022-12-15 8.80 8.80 8.47 8.54 9.3M
2022-12-14 8.76 8.85 8.69 8.72 5.6M
2022-12-13 8.61 8.88 8.61 8.80 8.9M
2022-12-12 8.75 9.07 8.65 8.70 14.7M
2022-12-09 8.57 9.14 8.56 8.91 24.0M
2022-12-08 8.53 8.64 8.43 8.62 7.0M
2022-12-07 8.60 8.65 8.41 8.57 7.8M
2022-12-06 8.75 8.82 8.50 8.58 10.9M
2022-12-05 8.67 9.04 8.64 8.86 19.3M
2022-12-02 8.60 8.72 8.36 8.57 14.2M
2022-12-01 8.61 8.88 8.46 8.63 18.6M
2022-11-30 8.96 9.00 8.56 8.61 31.7M
2022-11-29 8.33 8.80 8.19 8.80 24.2M
2022-11-28 8.10 8.13 7.89 8.00 7.8M
2022-11-25 7.94 8.32 7.88 8.19 12.4M
2022-11-24 7.96 8.05 7.85 7.94 5.1M
2022-11-23 8.09 8.12 7.85 7.90 6.1M
2022-11-22 8.30 8.32 8.00 8.05 6.9M
2022-11-21 8.26 8.30 8.03 8.16 8.0M
2022-11-18 8.52 8.56 8.25 8.30 13.1M
2022-11-17 8.50 8.55 8.33 8.52 8.9M
2022-11-16 8.37 8.68 8.37 8.45 13.5M
2022-11-15 8.31 8.58 8.25 8.49 20.6M
2022-11-14 8.62 8.63 8.25 8.38 36.4M
2022-11-11 7.46 8.12 7.46 8.12 22.5M
2022-11-10 7.40 7.44 7.33 7.38 3.4M
2022-11-09 7.43 7.52 7.39 7.44 4.9M
2022-11-08 7.39 7.43 7.34 7.40 3.7M
2022-11-07 7.34 7.42 7.31 7.40 4.1M
2022-11-04 7.26 7.39 7.23 7.39 6.8M
2022-11-03 7.23 7.28 7.18 7.26 2.6M
2022-11-02 7.13 7.30 7.07 7.28 4.1M
2022-11-01 6.95 7.15 6.95 7.12 3.3M
2022-10-31 6.96 7.07 6.91 6.95 3.8M
2022-10-28 7.20 7.20 6.95 6.99 4.7M
2022-10-27 7.28 7.29 7.20 7.22 3.7M
2022-10-26 7.11 7.28 7.05 7.20 4.7M
2022-10-25 7.23 7.34 6.93 7.18 7.4M
2022-10-24 7.39 7.44 7.25 7.34 4.3M
2022-10-21 7.52 7.52 7.37 7.37 3.7M
2022-10-20 7.51 7.54 7.41 7.46 4.0M
2022-10-19 7.72 7.72 7.51 7.51 4.6M
2022-10-18 7.78 7.83 7.65 7.69 5.0M
2022-10-17 7.64 7.77 7.61 7.76 5.2M
2022-10-14 7.40 7.88 7.40 7.73 11.5M
2022-10-13 7.38 7.43 7.30 7.40 6.0M
2022-10-12 7.58 7.66 7.20 7.49 9.1M
2022-10-11 7.83 7.92 7.50 7.61 8.1M
2022-10-10 7.81 8.10 7.65 7.89 7.4M
2022-09-30 8.10 8.19 7.74 7.80 7.7M
2022-09-29 8.21 8.28 7.97 8.09 7.6M
2022-09-28 8.16 8.35 8.05 8.18 10.8M
2022-09-27 8.02 8.21 7.94 8.21 8.2M
2022-09-26 7.90 8.29 7.86 8.03 10.2M
2022-09-23 7.81 8.43 7.81 8.09 12.7M
2022-09-22 7.85 8.08 7.84 7.87 5.4M
2022-09-21 7.78 7.93 7.65 7.88 5.5M
2022-09-20 7.84 7.93 7.70 7.81 6.4M
2022-09-19 7.85 7.96 7.67 7.82 5.4M
2022-09-16 8.29 8.29 7.82 7.89 11.2M
2022-09-15 8.44 8.55 8.22 8.30 15.2M
2022-09-14 8.05 8.39 8.04 8.37 15.8M
2022-09-13 8.01 8.35 8.01 8.19 9.6M
2022-09-09 7.85 8.10 7.84 8.07 9.8M
2022-09-08 7.90 7.93 7.83 7.85 2.6M
2022-09-07 7.95 7.95 7.83 7.86 3.9M
2022-09-06 7.87 7.96 7.85 7.94 3.4M
2022-09-05 7.91 7.95 7.82 7.88 3.5M
2022-09-02 8.00 8.02 7.84 7.91 4.8M
2022-09-01 7.93 8.14 7.92 7.98 5.1M
2022-08-31 7.96 8.04 7.90 7.95 5.3M
2022-08-30 7.91 8.05 7.91 7.98 3.4M
2022-08-29 7.77 8.02 7.76 7.96 4.7M
2022-08-26 8.10 8.11 7.86 7.89 7.2M
2022-08-25 8.10 8.18 7.90 8.09 7.3M
2022-08-24 8.35 8.37 8.09 8.09 9.9M
2022-08-23 8.46 8.49 8.30 8.37 11.2M
2022-08-22 8.42 8.57 8.33 8.52 10.8M
2022-08-19 8.54 8.71 8.44 8.44 13.8M
2022-08-18 8.60 8.66 8.47 8.47 17.0M
2022-08-17 9.09 9.31 8.45 8.78 43.6M
2022-08-16 8.00 8.79 7.97 8.79 13.2M
2022-08-15 8.13 8.13 7.95 7.99 7.4M
2022-08-12 7.99 8.47 7.91 8.13 10.7M
2022-08-11 7.79 8.00 7.74 7.99 4.8M
2022-08-10 7.80 7.82 7.72 7.74 2.8M
2022-08-09 7.85 7.85 7.74 7.80 2.2M
2022-08-08 7.87 7.87 7.69 7.80 3.6M
2022-08-05 7.75 7.82 7.66 7.82 4.9M
2022-08-04 7.72 7.75 7.60 7.69 2.5M
2022-08-03 7.70 7.90 7.63 7.64 2.9M
2022-08-02 7.90 7.97 7.61 7.75 4.4M
2022-08-01 8.06 8.06 7.95 7.99 3.1M
2022-07-29 8.00 8.12 7.95 8.10 4.8M
2022-07-28 7.98 8.03 7.94 7.98 3.0M
2022-07-27 8.00 8.03 7.92 7.95 2.3M
2022-07-26 7.85 8.02 7.70 7.99 5.1M
2022-07-25 7.99 8.10 7.84 7.86 4.0M
2022-07-22 7.89 7.97 7.82 7.94 4.6M
2022-07-21 7.89 7.94 7.82 7.86 3.9M
2022-07-20 7.92 7.93 7.82 7.89 3.4M
2022-07-19 7.89 7.92 7.80 7.91 3.8M
2022-07-18 7.60 7.86 7.56 7.85 5.5M
2022-07-15 7.82 7.85 7.51 7.56 7.2M
2022-07-14 7.99 8.01 7.79 7.81 4.7M
2022-07-13 7.96 8.02 7.90 7.99 3.5M
2022-07-12 8.14 8.14 7.91 7.93 4.9M
2022-07-11 8.20 8.22 8.04 8.10 3.7M
2022-07-08 8.29 8.33 8.21 8.22 3.7M
2022-07-07 8.39 8.39 8.22 8.26 3.9M
2022-07-06 8.44 8.55 8.28 8.39 4.3M
2022-07-05 8.65 8.72 8.40 8.50 5.5M
2022-07-04 8.60 8.63 8.43 8.59 7.1M
2022-07-01 8.74 9.00 8.52 8.60 6.6M
2022-06-30 8.88 8.98 8.68 8.74 9.3M
2022-06-29 8.68 9.18 8.64 8.80 10.5M
2022-06-28 8.55 8.78 8.40 8.69 6.3M
2022-06-27 8.60 8.70 8.51 8.53 4.9M
2022-06-24 8.39 8.52 8.31 8.48 6.0M
2022-06-23 8.21 8.45 8.18 8.37 7.3M
2022-06-22 8.59 8.59 8.19 8.21 6.7M
2022-06-21 8.40 8.80 8.35 8.60 11.1M
2022-06-20 8.00 8.55 7.93 8.41 12.1M
2022-06-17 8.01 8.03 7.86 7.93 4.8M
2022-06-16 8.09 8.11 7.98 8.03 3.7M
2022-06-15 7.89 8.18 7.88 8.03 7.8M
2022-06-14 7.81 7.91 7.64 7.90 5.2M
2022-06-13 8.06 8.09 7.85 7.91 5.3M
2022-06-10 7.85 8.26 7.74 8.11 7.8M
2022-06-09 8.26 8.26 7.73 7.87 9.6M
2022-06-08 8.33 8.36 8.09 8.23 4.3M
2022-06-07 8.45 8.49 8.27 8.32 4.0M
2022-06-06 8.50 8.54 8.31 8.41 4.1M
2022-06-02 8.54 8.54 8.33 8.50 3.2M
2022-06-01 8.29 8.63 8.14 8.50 5.9M
2022-05-31 8.17 8.27 8.01 8.18 4.4M
2022-05-30 8.16 8.29 8.10 8.23 2.9M
2022-05-27 8.36 8.37 8.22 8.29 2.8M
2022-05-26 8.20 8.29 8.08 8.29 2.0M
2022-05-25 7.98 8.19 7.98 8.19 2.2M
2022-05-24 8.38 8.44 7.96 7.99 3.7M
2022-05-23 8.33 8.41 8.31 8.39 1.8M
2022-05-20 8.28 8.35 8.20 8.30 2.7M
2022-05-19 8.01 8.28 7.98 8.19 2.0M
2022-05-18 8.20 8.29 8.15 8.16 2.1M
2022-05-17 8.30 8.34 8.15 8.22 2.4M
2022-05-16 8.34 8.55 8.28 8.33 3.4M
2022-05-13 8.30 8.40 8.17 8.28 3.1M
2022-05-12 8.21 8.31 8.13 8.27 2.9M
2022-05-11 8.41 8.57 8.18 8.22 5.3M
2022-05-10 8.25 8.49 8.15 8.42 2.8M
2022-05-09 8.30 8.50 8.26 8.31 2.3M
2022-05-06 8.37 8.56 8.24 8.29 2.7M
2022-05-05 8.47 8.69 8.25 8.61 3.2M
2022-04-29 7.88 8.33 7.86 8.27 3.4M
2022-04-28 8.09 8.09 7.81 7.95 2.7M
2022-04-27 7.81 8.13 7.58 8.10 4.7M
2022-04-26 8.27 8.60 7.91 7.96 3.8M
2022-04-25 9.00 9.00 8.23 8.33 4.3M
2022-04-22 9.00 9.11 8.82 9.01 2.9M
2022-04-21 9.38 9.45 9.05 9.08 2.6M
2022-04-20 9.54 9.58 9.36 9.40 1.9M
2022-04-19 9.76 9.76 9.46 9.50 3.1M
2022-04-18 9.71 9.82 9.55 9.76 1.7M
2022-04-15 9.97 9.98 9.73 9.81 3.8M
2022-04-14 9.92 10.17 9.92 9.98 3.3M
2022-04-13 10.04 10.11 9.75 9.95 3.5M
2022-04-12 9.84 10.10 9.71 10.04 3.6M
2022-04-11 10.22 10.22 9.81 9.90 4.8M
2022-04-08 10.18 10.36 9.99 10.26 4.7M
2022-04-07 10.58 10.58 10.18 10.20 5.0M
2022-04-06 10.08 10.42 10.02 10.40 5.5M
2022-04-01 9.97 10.20 9.89 10.08 4.5M
2022-03-31 9.98 10.21 9.85 10.09 6.4M
2022-03-30 9.57 10.36 9.49 10.00 10.2M
2022-03-29 9.63 9.65 9.35 9.43 4.0M
2022-03-28 9.60 9.74 9.50 9.60 2.7M
2022-03-25 9.79 9.83 9.58 9.61 3.5M
2022-03-24 9.80 9.82 9.60 9.66 4.4M
2022-03-23 9.94 10.04 9.79 9.86 4.7M
2022-03-22 9.78 10.13 9.60 9.95 7.4M
2022-03-21 9.87 9.95 9.65 9.85 4.8M
2022-03-18 9.62 10.10 9.38 9.86 8.5M
2022-03-17 9.65 9.71 9.44 9.49 8.3M
2022-03-16 9.31 9.51 9.00 9.40 6.8M
2022-03-15 9.81 9.81 9.11 9.13 8.0M
2022-03-14 10.13 10.13 9.81 9.82 5.8M
2022-03-11 10.00 10.24 9.77 10.19 7.2M
2022-03-10 10.50 10.55 10.06 10.16 8.5M
2022-03-09 10.66 10.73 9.98 10.30 5.8M
2022-03-08 11.02 11.09 10.54 10.57 4.7M
2022-03-07 11.35 11.42 10.97 11.02 6.6M
2022-03-04 11.60 11.64 11.30 11.33 4.6M
2022-03-03 11.80 11.93 11.60 11.65 3.4M
2022-03-02 11.85 11.93 11.80 11.83 2.5M
2022-03-01 11.85 12.00 11.80 11.98 1.7M
2022-02-28 11.85 11.88 11.57 11.82 1.9M
2022-02-25 11.76 11.96 11.76 11.80 2.1M
2022-02-24 12.18 12.20 11.55 11.76 5.2M
2022-02-23 12.23 12.24 12.09 12.18 2.0M
2022-02-22 12.22 12.25 12.05 12.12 1.8M
2022-02-21 12.50 12.50 12.16 12.30 2.5M
2022-02-18 12.22 12.23 11.98 12.20 2.7M
2022-02-17 12.46 12.54 12.20 12.25 3.2M
2022-02-16 12.25 12.59 12.25 12.56 2.1M
2022-02-15 12.34 12.35 12.12 12.26 1.7M
2022-02-14 12.41 12.42 12.11 12.26 2.1M
2022-02-11 12.64 12.95 12.42 12.46 3.5M
2022-02-10 12.84 12.86 12.55 12.67 3.0M
2022-02-09 13.01 13.22 12.78 12.85 4.0M
2022-02-08 12.65 13.08 12.54 13.01 3.5M
2022-02-07 12.39 12.96 12.30 12.74 3.7M
2022-01-28 12.75 12.89 12.38 12.58 3.3M
2022-01-27 13.00 13.03 12.60 12.62 3.7M
2022-01-26 12.76 13.33 12.59 13.03 5.5M
2022-01-25 13.24 13.33 12.68 12.74 4.3M
2022-01-24 13.22 13.50 13.06 13.25 5.2M
2022-01-21 14.17 14.18 12.95 13.27 10.8M
2022-01-20 14.18 14.72 14.14 14.17 5.0M
2022-01-19 14.12 14.80 14.08 14.28 8.8M
2022-01-18 13.95 14.20 13.50 14.14 6.1M
2022-01-17 13.81 14.10 13.76 13.95 3.6M
2022-01-14 13.90 14.10 13.58 13.95 5.1M
2022-01-13 14.44 14.55 13.75 13.85 10.7M
2022-01-12 15.06 15.20 14.50 14.52 8.3M
2022-01-11 15.18 15.32 14.75 15.18 7.8M
2022-01-10 14.56 15.28 14.32 15.17 11.3M
2022-01-07 14.81 15.48 14.56 14.57 17.7M
2022-01-06 14.02 14.99 14.01 14.80 12.0M
2022-01-05 13.91 14.28 13.77 14.17 7.7M
2022-01-04 13.76 13.98 13.50 13.90 5.7M