鹏欣资源（600490）历史行情
以下为鹏欣资源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.700 | 6.800 | 6.810 | 6.670 | 0.100 | 1.493% | 1,930.54万 | 1.31亿 | 0.969% |
| 2026-10-01 | 6.700 | 6.800 | 6.810 | 6.670 | 0.100 | 1.493% | 1,930.54万 | 1.31亿 | 0.969% |
| 2026-09-30 | 6.700 | 6.800 | 6.810 | 6.670 | 0.100 | 1.493% | 19.31万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.470 | 6.700 | 6.740 | 6.450 | 0.190 | 2.919% | 30.72万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.610 | 6.510 | 6.670 | 6.460 | -0.280 | -4.124% | 33.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.060 | 6.790 | 7.070 | 6.780 | -0.340 | -4.769% | 3,521.57万 | 2.43亿 | 1.767% |
| 2026-09-24 | 7.060 | 6.790 | 7.070 | 6.780 | -0.340 | -4.769% | 35.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.200 | 7.130 | 7.220 | 7.100 | -0.040 | -0.558% | 19.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.130 | 7.170 | 7.260 | 7.080 | 0.040 | 0.561% | 32.76万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.190 | 7.130 | 7.250 | 7.120 | -0.060 | -0.834% | 24.71万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.190 | 7.190 | 7.260 | 7.090 | 0.080 | 1.125% | 27.94万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.300 | 7.110 | 7.410 | 7.040 | -0.260 | -3.528% | 42.93万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.060 | 7.370 | 7.420 | 7.010 | 0.310 | 4.391% | 41.35万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.150 | 7.060 | 7.190 | 7.020 | -0.120 | -1.671% | 22.38万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.140 | 7.180 | 7.260 | 7.030 | 0.010 | 0.139% | 32.01万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.100 | 7.170 | 7.190 | 6.850 | -0.300 | -4.016% | 65.75万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.570 | 7.470 | 7.660 | 7.450 | -0.140 | -1.840% | 30.94万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.450 | 7.610 | 7.730 | 7.450 | 0.090 | 1.197% | 45.50万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.590 | 7.520 | 7.680 | 7.500 | 0.030 | 0.401% | 43.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.610 | 7.490 | 7.640 | 7.460 | -0.230 | -2.979% | 40.20万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.840 | 7.720 | 8.030 | 7.650 | 0.000 | 0.000% | 59.09万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.770 | 7.720 | 7.820 | 7.670 | 0.080 | 1.047% | 46.23万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.570 | 7.640 | 7.700 | 7.310 | -0.210 | -2.675% | 67.74万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.750 | 7.850 | 8.030 | 7.750 | 0.110 | 1.421% | 65.09万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.810 | 7.740 | 7.890 | 7.430 | -0.410 | -5.031% | 92.84万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.670 | 8.150 | 8.290 | 7.640 | 0.440 | 5.707% | 117.89万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.410 | 7.710 | 7.870 | 7.390 | 0.200 | 2.663% | 80.96万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.340 | 7.510 | 7.680 | 7.300 | 0.170 | 2.316% | 76.36万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.500 | 7.340 | 7.610 | 7.140 | -0.110 | -1.477% | 64.50万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.440 | 7.450 | 7.620 | 7.320 | 0.080 | 1.085% | 95.80万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.350 | 7.370 | 7.390 | 7.220 | 0.120 | 1.655% | 55.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.350 | 7.250 | 7.530 | 7.200 | 0.190 | 2.691% | 86.08万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.010 | 7.060 | 7.170 | 6.930 | -0.080 | -1.120% | 48.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.170 | 7.140 | 7.220 | 7.050 | -0.040 | -0.557% | 38.64万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.200 | 7.180 | 7.230 | 7.070 | 0.150 | 2.134% | 41.43万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.950 | 7.030 | 7.080 | 6.870 | -0.060 | -0.846% | 39.21万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.350 | 7.090 | 7.450 | 7.090 | -0.220 | -3.010% | 75.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.400 | 7.310 | 7.600 | 7.240 | -0.080 | -1.083% | 90.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.900 | 7.390 | 8.070 | 7.370 | -0.510 | -6.456% | 152.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.900 | 7.900 | 7.900 | 7.610 | 0.720 | 10.028% | 87.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.910 | 7.180 | 7.230 | 6.910 | 0.170 | 2.425% | 58.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.240 | 7.010 | 7.290 | 6.900 | -0.010 | -0.142% | 72.76万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.780 | 7.020 | 7.100 | 6.670 | 0.320 | 4.776% | 47.98万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.650 | 6.700 | 6.750 | 6.640 | 0.040 | 0.601% | 27.90万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.630 | 6.660 | 6.730 | 6.470 | 0.020 | 0.301% | 29.96万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.580 | 6.640 | 6.790 | 6.580 | 0.180 | 2.786% | 46.83万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.590 | 6.460 | 6.740 | 6.460 | -0.050 | -0.768% | 49.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.340 | 6.510 | 6.550 | 6.290 | 0.170 | 2.681% | 41.31万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.250 | 6.340 | 6.400 | 6.210 | -0.100 | -1.553% | 32.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.280 | 6.440 | 6.450 | 6.210 | 0.380 | 6.271% | 49.20万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.200 | 6.060 | 6.270 | 6.030 | -0.430 | -6.626% | 48.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.300 | 6.490 | 6.700 | 6.250 | 0.170 | 2.690% | 59.75万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.130 | 6.320 | 6.540 | 6.130 | 0.210 | 3.437% | 67.65万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.890 | 6.110 | 6.140 | 5.820 | 0.270 | 4.623% | 53.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.830 | 5.840 | 5.960 | 5.700 | 0.060 | 1.038% | 43.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.100 | 5.780 | 6.110 | 5.710 | -0.420 | -6.774% | 58.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.830 | 6.200 | 6.380 | 5.800 | 0.320 | 5.442% | 62.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.050 | 5.880 | 6.150 | 5.810 | -0.050 | -0.843% | 42.93万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.540 | 5.930 | 5.970 | 5.510 | 0.290 | 5.142% | 45.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.850 | 5.640 | 5.860 | 5.630 | -0.270 | -4.569% | 34.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.860 | 5.910 | 6.090 | 5.800 | 0.050 | 0.853% | 42.87万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.860 | 5.860 | 5.990 | 5.630 | -0.130 | -2.170% | 47.30万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.050 | 5.990 | 6.200 | 5.950 | -0.120 | -1.964% | 35.83万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.030 | 6.110 | 6.220 | 5.950 | -0.020 | -0.326% | 43.84万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.350 | 6.130 | 6.660 | 6.110 | -0.150 | -2.389% | 71.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.630 | 6.280 | 6.830 | 6.260 | -0.129 | -2.013% | 93.54万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.939 | 6.409 | 6.409 | 5.879 | 0.590 | 10.139% | 81.82万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.719 | 5.819 | 5.939 | 5.609 | 0.030 | 0.518% | 45.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.909 | 5.789 | 5.939 | 5.689 | -0.190 | -3.178% | 55.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.969 | 5.979 | 6.099 | 5.909 | 0.010 | 0.168% | 42.34万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.299 | 5.969 | 6.349 | 5.939 | -0.260 | -4.174% | 44.92万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.449 | 6.229 | 6.479 | 6.159 | -0.430 | -6.457% | 54.76万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.669 | 6.659 | 6.749 | 6.479 | -0.040 | -0.597% | 31.92万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.269 | 6.699 | 7.299 | 6.639 | -0.670 | -9.092% | 60.01万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.119 | 7.369 | 7.369 | 6.969 | 0.190 | 2.647% | 51.95万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.319 | 7.179 | 7.469 | 7.099 | -0.180 | -2.446% | 42.44万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.509 | 7.359 | 7.649 | 7.299 | -0.170 | -2.258% | 35.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.519 | 7.529 | 7.629 | 7.369 | 0.010 | 0.133% | 45.18万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.269 | 7.519 | 7.589 | 7.219 | 0.450 | 6.366% | 62.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.779 | 7.069 | 7.139 | 6.739 | 0.460 | 6.960% | 68.88万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.439 | 6.609 | 6.799 | 6.419 | 0.080 | 1.225% | 40.07万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.569 | 6.529 | 6.639 | 6.419 | -0.210 | -3.116% | 38.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.589 | 6.739 | 6.759 | 6.519 | 0.230 | 3.534% | 42.92万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.709 | 6.509 | 6.789 | 6.399 | -0.510 | -7.266% | 56.34万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.169 | 7.019 | 7.199 | 6.979 | -0.150 | -2.092% | 35.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.349 | 7.169 | 7.349 | 7.099 | -0.200 | -2.714% | 31.70万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.339 | 7.369 | 7.479 | 7.289 | -0.090 | -1.207% | 33.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.369 | 7.459 | 7.519 | 7.159 | 0.080 | 1.084% | 33.05万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.319 | 7.379 | 7.469 | 7.299 | 0.060 | 0.820% | 26.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.649 | 7.319 | 7.779 | 7.269 | -0.230 | -3.047% | 38.69万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.519 | 7.549 | 7.599 | 7.329 | -0.130 | -1.693% | 36.44万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.979 | 7.679 | 8.049 | 7.589 | -0.370 | -4.597% | 44.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.869 | 8.049 | 8.069 | 7.719 | 0.170 | 2.158% | 48.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.129 | 7.879 | 8.259 | 7.809 | -0.220 | -2.716% | 44.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.559 | 8.099 | 8.159 | 7.449 | 0.620 | 8.290% | 77.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.739 | 7.479 | 7.919 | 7.419 | -0.170 | -2.223% | 49.83万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.759 | 7.649 | 7.759 | 7.509 | -0.180 | -2.299% | 45.90万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.079 | 7.829 | 8.099 | 7.759 | -0.060 | -0.761% | 41.36万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.719 | 7.889 | 7.959 | 7.699 | -0.180 | -2.231% | 49.43万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.549 | 8.069 | 8.549 | 7.979 | -0.550 | -6.381% | 69.12万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.769 | 8.619 | 8.889 | 8.529 | -0.180 | -2.046% | 60.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.079 | 8.799 | 9.239 | 8.759 | -0.290 | -3.191% | 75.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.169 | 9.089 | 9.429 | 9.009 | -0.030 | -0.329% | 76.94万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.809 | 9.119 | 9.249 | 8.769 | 0.270 | 3.051% | 90.68万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.729 | 8.849 | 8.919 | 8.669 | 0.070 | 0.797% | 53.26万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.419 | 8.779 | 8.829 | 8.349 | 0.480 | 5.784% | 72.41万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.189 | 8.299 | 8.409 | 8.139 | 0.140 | 1.716% | 54.36万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.249 | 8.159 | 8.369 | 8.079 | -0.120 | -1.449% | 38.08万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.059 | 8.279 | 8.329 | 7.999 | 0.160 | 1.971% | 42.33万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.459 | 8.119 | 8.459 | 8.079 | -0.360 | -4.246% | 49.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.559 | 8.479 | 8.579 | 8.249 | -0.370 | -4.181% | 66.23万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.619 | 8.849 | 8.919 | 8.569 | 0.190 | 2.194% | 51.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.019 | 8.659 | 9.019 | 8.509 | -0.330 | -3.671% | 65.39万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.749 | 8.989 | 9.119 | 8.709 | 0.170 | 1.928% | 59.77万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.919 | 8.819 | 8.959 | 8.719 | -0.030 | -0.339% | 40.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.449 | 8.849 | 9.039 | 8.429 | 0.400 | 4.734% | 76.73万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.439 | 8.449 | 8.549 | 8.379 | -0.050 | -0.588% | 42.14万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.989 | 8.499 | 8.619 | 7.989 | 0.510 | 6.384% | 77.30万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.229 | 7.989 | 8.309 | 7.979 | -0.120 | -1.480% | 44.79万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.209 | 8.109 | 8.239 | 8.029 | 0.060 | 0.745% | 33.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.979 | 8.049 | 8.109 | 7.969 | 0.000 | 0.000% | 30.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.169 | 8.049 | 8.239 | 8.049 | -0.050 | -0.617% | 41.44万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.019 | 8.099 | 8.189 | 8.009 | -0.150 | -1.818% | 39.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.089 | 8.249 | 8.319 | 7.979 | 0.480 | 6.178% | 72.97万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.539 | 7.769 | 7.849 | 7.479 | 0.000 | 0.000% | 42.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.879 | 7.549 | 7.889 | 7.539 | 0.000 | 0.000% | 33.22万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.799 | 7.799 | 7.859 | 7.589 | 0.000 | 0.000% | 51.94万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.809 | 7.869 | 8.049 | 7.709 | 0.000 | 0.000% | 53.48万 | 0.00亿 | 0.000% |