股票概览
1.17
-4.88%
-0.06
1.17
开盘价
1.22
最高价
1.17
最低价
470,146
成交量
数据更新至: 2024-06-28
技术指标
1.30
MA5 (5日均线)
1.34
MA10 (10日均线)
1.24
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 1.17 | 1.22 | 1.17 | 1.17 | -4.88% | 470,146 | 55,393,943 |
| 2024-06-27 | 1.23 | 1.35 | 1.23 | 1.23 | -4.65% | 941,879 | 118,830,849 |
| 2024-06-26 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | 23,516 | 3,033,564 |
| 2024-06-25 | 1.36 | 1.36 | 1.36 | 1.36 | -4.9% | 9,948 | 1,352,928 |
| 2024-06-24 | 1.43 | 1.43 | 1.43 | 1.43 | -5.3% | 81,125 | 11,600,875 |
| 2024-06-21 | 1.39 | 1.51 | 1.38 | 1.51 | +4.86% | 388,962 | 56,403,306 |
| 2024-06-20 | 1.43 | 1.45 | 1.36 | 1.44 | +4.35% | 901,409 | 128,281,396 |
| 2024-06-19 | 1.35 | 1.38 | 1.33 | 1.38 | +5.34% | 218,411 | 29,828,045 |
| 2024-06-18 | 1.25 | 1.31 | 1.23 | 1.31 | +4.8% | 336,090 | 43,009,005 |
| 2024-06-17 | 1.23 | 1.27 | 1.16 | 1.25 | +2.46% | 947,789 | 115,441,085 |
| 2024-06-14 | 1.22 | 1.22 | 1.22 | 1.22 | +5.17% | 50,758 | 6,192,427 |
| 2024-06-13 | 1.16 | 1.16 | 1.16 | 1.16 | +5.45% | 29,806 | 3,457,496 |
| 2024-06-12 | 1.1 | 1.1 | 1.07 | 1.1 | +4.76% | 402,269 | 44,132,018 |
| 2024-06-11 | 1.05 | 1.05 | 1.05 | 1.05 | +5% | 211,470 | 22,204,346 |
| 2024-06-07 | 1 | 1.02 | 1 | 1 | -4.76% | 343,170 | 34,332,250 |
| 2024-06-06 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 59,082 | 6,203,610 |
| 2024-06-05 | 1.11 | 1.17 | 1.11 | 1.11 | -5.13% | 1,094,674 | 121,920,092 |
| 2024-06-04 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 20,966 | 2,453,022 |
| 2024-06-03 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | 21,288 | 2,618,424 |
| 2024-05-31 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | 16,448 | 2,121,792 |
| 2024-05-30 | 1.36 | 1.36 | 1.36 | 1.36 | -4.9% | 32,965 | 4,483,240 |
| 2024-05-29 | 1.46 | 1.48 | 1.43 | 1.43 | -4.67% | 232,014 | 33,348,265 |
| 2024-05-28 | 1.56 | 1.65 | 1.5 | 1.5 | -5.06% | 506,584 | 79,055,109 |
| 2024-05-27 | 1.6 | 1.62 | 1.58 | 1.58 | -4.82% | 561,862 | 89,141,097 |
| 2024-05-24 | 1.56 | 1.66 | 1.56 | 1.66 | +5.06% | 586,423 | 96,643,687 |
| 2024-05-23 | 1.55 | 1.67 | 1.53 | 1.58 | -1.86% | 767,784 | 121,268,976 |
| 2024-05-22 | 1.61 | 1.69 | 1.61 | 1.61 | -4.73% | 444,966 | 72,103,630 |
| 2024-05-21 | 1.69 | 1.69 | 1.69 | 1.69 | -5.06% | 60,984 | 10,306,296 |
| 2024-05-20 | 1.79 | 1.81 | 1.78 | 1.78 | -4.81% | 215,938 | 38,571,375 |
| 2024-05-17 | 1.92 | 1.92 | 1.8 | 1.87 | +2.19% | 808,106 | 152,740,032 |
| 2024-05-16 | 1.83 | 1.83 | 1.83 | 1.83 | +5.17% | 85,052 | 15,564,551 |
| 2024-05-15 | 1.78 | 1.79 | 1.74 | 1.74 | -4.92% | 740,738 | 129,820,054 |
| 2024-05-14 | 1.68 | 1.86 | 1.68 | 1.83 | +3.39% | 1,326,300 | 233,520,540 |
| 2024-05-13 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 87,862 | 15,551,574 |
| 2024-05-10 | 1.86 | 1.89 | 1.86 | 1.86 | -5.1% | 306,613 | 57,177,544 |
| 2024-05-09 | 1.96 | 2.02 | 1.96 | 1.96 | -4.85% | 812,118 | 159,366,984 |
| 2024-05-08 | 2.06 | 2.06 | 2.06 | 2.06 | -5.07% | 41,965 | 8,644,790 |
| 2024-05-07 | 2.17 | 2.17 | 2.17 | 2.17 | -4.82% | 82,542 | 17,911,614 |
| 2024-05-06 | 2.29 | 2.37 | 2.28 | 2.28 | -5% | 842,246 | 192,991,197 |
| 2024-04-29 | 2.39 | 2.6 | 2.39 | 2.4 | -4.76% | 1,047,724 | 254,351,255 |
| 2024-04-26 | 2.52 | 2.52 | 2.52 | 2.52 | -4.91% | 132,989 | 33,513,228 |
| 2024-04-25 | 2.39 | 2.65 | 2.39 | 2.65 | +5.16% | 682,820 | 169,089,482 |
| 2024-04-24 | 2.52 | 2.6 | 2.52 | 2.52 | -4.91% | 512,299 | 129,326,560 |
| 2024-04-23 | 2.65 | 2.65 | 2.65 | 2.65 | -5.02% | 20,264 | 5,369,960 |
| 2024-04-22 | 2.79 | 2.79 | 2.79 | 2.79 | -5.1% | 34,044 | 9,498,276 |
| 2024-04-19 | 2.94 | 2.94 | 2.94 | 2.94 | -4.85% | 23,636 | 6,948,984 |
| 2024-04-18 | 3.09 | 3.09 | 3.09 | 3.09 | -4.92% | 20,242 | 6,254,778 |
| 2024-04-17 | 3.25 | 3.25 | 3.25 | 3.25 | -4.97% | 27,959 | 9,086,675 |
| 2024-04-16 | 3.42 | 3.42 | 3.42 | 3.42 | -5% | 21,376 | 7,310,592 |
| 2024-04-15 | 3.6 | 3.6 | 3.6 | 3.6 | -5.01% | 46,153 | 16,615,080 |
| 2024-04-12 | 3.88 | 3.95 | 3.78 | 3.79 | -4.77% | 422,290 | 160,805,336 |
| 2024-04-11 | 4.02 | 4.07 | 3.96 | 3.98 | -3.16% | 355,028 | 142,763,653 |
| 2024-04-10 | 3.95 | 4.13 | 3.9 | 4.11 | +4.58% | 486,961 | 198,935,551 |
| 2024-04-09 | 3.8 | 3.98 | 3.75 | 3.93 | +2.61% | 320,076 | 124,745,903 |
| 2024-04-08 | 3.99 | 3.99 | 3.83 | 3.83 | -4.96% | 589,144 | 228,258,748 |
| 2024-04-03 | 3.84 | 4.03 | 3.81 | 4.03 | +4.95% | 473,737 | 186,667,133 |
| 2024-04-02 | 3.84 | 3.84 | 3.66 | 3.84 | +4.92% | 929,920 | 352,538,637 |
| 2024-04-01 | 3.66 | 3.66 | 3.66 | 3.66 | +4.87% | 29,921 | 10,951,090 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ST鹏博 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832