*ST华鹏（603021）历史行情
以下为*ST华鹏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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.990 | 3.950 | 4.130 | 3.880 | 0.020 | 0.509% | 6.19万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.950 | 3.930 | 4.120 | 3.880 | -0.140 | -3.440% | 7.00万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.210 | 4.070 | 4.330 | 4.030 | -0.050 | -1.214% | 5.08万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.980 | 4.120 | 4.170 | 3.840 | 0.070 | 1.728% | 7.71万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.400 | 4.050 | 4.460 | 4.050 | -0.450 | -10.000% | 11.43万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.280 | 4.500 | 4.500 | 4.130 | 0.240 | 5.634% | 9.41万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.150 | 4.260 | 4.430 | 4.150 | -0.200 | -4.484% | 11.24万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.990 | 4.460 | 4.990 | 4.460 | -0.490 | -9.899% | 1,178.73万 | 0.54亿 | 3.684% |
| 2026-10-06 | 4.990 | 4.460 | 4.990 | 4.460 | -0.490 | -9.899% | 1,178.73万 | 0.54亿 | 3.684% |
| 2026-10-05 | 4.990 | 4.460 | 4.990 | 4.460 | -0.490 | -9.899% | 1,178.73万 | 0.54亿 | 3.684% |
| 2026-10-02 | 4.990 | 4.460 | 4.990 | 4.460 | -0.490 | -9.899% | 1,178.73万 | 0.54亿 | 3.684% |
| 2026-10-01 | 4.990 | 4.460 | 4.990 | 4.460 | -0.490 | -9.899% | 1,178.73万 | 0.54亿 | 3.684% |
| 2026-09-30 | 4.990 | 4.460 | 4.990 | 4.460 | -0.490 | -9.899% | 11.79万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.960 | 4.950 | 5.060 | 4.930 | 0.020 | 0.406% | 3.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.200 | 4.930 | 5.200 | 4.910 | -0.260 | -5.010% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.180 | 5.190 | 5.260 | 5.140 | -0.050 | -0.954% | 429.80万 | 0.22亿 | 1.343% |
| 2026-09-24 | 5.180 | 5.190 | 5.260 | 5.140 | -0.050 | -0.954% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.380 | 5.240 | 5.440 | 5.150 | -0.210 | -3.853% | 8.35万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.430 | 5.450 | 5.610 | 5.410 | -0.020 | -0.366% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.410 | 5.470 | 5.530 | 5.400 | -0.040 | -0.726% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.310 | 5.510 | 5.610 | 5.310 | 0.200 | 3.766% | 5.70万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.300 | 5.310 | 5.500 | 5.270 | 0.000 | 0.000% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.350 | 5.310 | 5.410 | 5.210 | -0.030 | -0.562% | 3.00万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.490 | 5.340 | 5.560 | 5.320 | -0.150 | -2.732% | 4.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.440 | 5.490 | 5.660 | 5.380 | -0.040 | -0.723% | 4.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.610 | 5.530 | 5.630 | 5.370 | -0.050 | -0.896% | 4.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.600 | 5.580 | 5.750 | 5.500 | -0.080 | -1.413% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.700 | 5.660 | 5.720 | 5.540 | -0.070 | -1.222% | 4.28万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.900 | 5.730 | 6.020 | 5.660 | -0.180 | -3.046% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.800 | 5.910 | 5.970 | 5.620 | 0.100 | 1.721% | 4.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.800 | 5.810 | 6.050 | 5.780 | 0.060 | 1.043% | 6.45万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.010 | 5.750 | 6.010 | 5.710 | -0.170 | -2.872% | 6.29万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.100 | 5.920 | 6.160 | 5.870 | -0.040 | -0.671% | 9.64万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.380 | 5.960 | 5.960 | 5.360 | 0.540 | 9.963% | 13.36万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.460 | 5.420 | 5.480 | 5.300 | -0.090 | -1.633% | 5.02万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.410 | 5.510 | 5.540 | 5.370 | 0.100 | 1.848% | 3.61万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.400 | 5.410 | 5.590 | 5.360 | -0.020 | -0.368% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.430 | 5.430 | 5.460 | 5.300 | -0.020 | -0.367% | 4.32万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.260 | 5.450 | 5.500 | 5.180 | 0.110 | 2.060% | 6.15万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.430 | 5.340 | 5.590 | 5.230 | 0.000 | 0.000% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.300 | 5.340 | 5.410 | 5.180 | 0.090 | 1.714% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.320 | 5.250 | 5.370 | 5.020 | 0.010 | 0.191% | 9.33万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.320 | 5.240 | 5.460 | 5.140 | 0.000 | 0.000% | 10.72万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.700 | 5.240 | 5.700 | 5.190 | -0.530 | -9.185% | 17.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.100 | 5.770 | 6.110 | 5.540 | -0.380 | -6.179% | 14.68万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.080 | 6.150 | 6.210 | 5.960 | 0.060 | 0.985% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.100 | 6.090 | 6.300 | 5.950 | -0.090 | -1.456% | 10.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.250 | 6.180 | 6.370 | 6.110 | -0.190 | -2.983% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.570 | 6.370 | 6.570 | 6.270 | -0.200 | -3.044% | 5.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.500 | 6.570 | 6.590 | 6.310 | 0.020 | 0.305% | 4.64万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.720 | 6.550 | 6.760 | 6.530 | -0.230 | -3.392% | 5.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.910 | 6.780 | 6.970 | 6.590 | -0.160 | -2.305% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.960 | 6.940 | 7.030 | 6.920 | -0.010 | -0.144% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.180 | 6.950 | 7.200 | 6.900 | -0.220 | -3.068% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.870 | 7.170 | 7.180 | 6.870 | 0.320 | 4.672% | 6.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.660 | 6.850 | 6.870 | 6.660 | 0.210 | 3.163% | 3.80万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.810 | 6.640 | 6.920 | 6.600 | -0.210 | -3.066% | 3.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.770 | 6.850 | 6.880 | 6.720 | 0.090 | 1.331% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.730 | 6.760 | 6.920 | 6.670 | 0.030 | 0.446% | 4.68万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.570 | 6.730 | 6.770 | 6.510 | 0.030 | 0.448% | 4.68万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.800 | 6.700 | 6.980 | 6.600 | -0.230 | -3.319% | 5.86万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.330 | 6.930 | 6.980 | 6.330 | 0.520 | 8.112% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.500 | 6.410 | 6.710 | 6.290 | 0.000 | 0.000% | 7.24万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.250 | 6.410 | 6.560 | 5.830 | -0.070 | -1.080% | 13.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.150 | 6.480 | 7.300 | 6.480 | -0.720 | -10.000% | 10.98万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.160 | 7.200 | 7.560 | 7.130 | 0.100 | 1.408% | 8.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.470 | 7.100 | 7.510 | 7.100 | -0.400 | -5.333% | 6.72万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.420 | 7.500 | 7.610 | 7.360 | 0.100 | 1.351% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.410 | 7.400 | 7.520 | 7.160 | -0.010 | -0.135% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.180 | 7.410 | 7.530 | 7.180 | 0.410 | 5.857% | 9.80万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.870 | 7.000 | 7.150 | 6.870 | -0.040 | -0.568% | 4.30万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.230 | 7.040 | 7.280 | 7.000 | -0.200 | -2.762% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.890 | 7.240 | 7.420 | 6.850 | 0.350 | 5.080% | 9.30万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.990 | 6.890 | 7.260 | 6.780 | -0.270 | -3.771% | 9.71万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.470 | 7.160 | 7.690 | 7.120 | -0.310 | -4.150% | 9.34万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.380 | 7.470 | 7.550 | 7.260 | 0.200 | 2.751% | 10.76万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.980 | 7.270 | 7.270 | 6.980 | 0.350 | 5.058% | 7.58万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.430 | 6.920 | 6.920 | 6.430 | 0.330 | 5.008% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.280 | 6.590 | 6.630 | 6.280 | 0.280 | 4.437% | 6.39万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.520 | 6.310 | 6.700 | 6.210 | -0.230 | -3.517% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.540 | 6.540 | 6.860 | 6.530 | 0.010 | 0.153% | 10.13万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.400 | 6.530 | 6.660 | 6.360 | -0.110 | -1.657% | 8.94万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.550 | 6.640 | 6.640 | 6.450 | 0.320 | 5.063% | 11.09万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.040 | 6.320 | 6.320 | 6.030 | 0.300 | 4.983% | 2.99万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.020 | 6.020 | 6.020 | 5.860 | 0.290 | 5.061% | 10.83万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.010 | 5.730 | 6.010 | 5.640 | -0.210 | -3.535% | 11.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.260 | 5.940 | 6.370 | 5.940 | -0.310 | -4.960% | 8.57万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.550 | 6.250 | 6.550 | 6.140 | -0.210 | -3.251% | 10.92万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.800 | 6.460 | 6.900 | 6.450 | -0.330 | -4.860% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.810 | 6.790 | 6.960 | 6.720 | 0.100 | 1.495% | 5.49万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.630 | 6.690 | 6.750 | 6.500 | -0.020 | -0.298% | 4.19万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.950 | 6.710 | 7.010 | 6.710 | -0.350 | -4.958% | 5.19万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.230 | 7.060 | 7.270 | 6.930 | -0.180 | -2.486% | 6.45万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.510 | 7.240 | 7.510 | 7.240 | -0.380 | -4.987% | 7.15万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.400 | 7.620 | 7.740 | 7.400 | 0.200 | 2.695% | 5.25万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.610 | 7.420 | 7.670 | 7.420 | -0.310 | -4.010% | 7.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.360 | 7.730 | 7.730 | 7.150 | 0.370 | 5.027% | 13.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.650 | 7.360 | 7.890 | 7.360 | -0.150 | -1.997% | 9.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.330 | 7.510 | 7.600 | 7.280 | 0.130 | 1.762% | 5.60万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.500 | 7.380 | 7.550 | 7.220 | -0.060 | -0.806% | 6.37万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.240 | 7.440 | 7.590 | 7.210 | 0.160 | 2.198% | 7.86万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.980 | 7.280 | 7.280 | 6.900 | 0.350 | 5.051% | 8.06万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.160 | 6.930 | 7.240 | 6.860 | -0.200 | -2.805% | 5.20万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.840 | 7.130 | 7.130 | 6.810 | 0.340 | 5.007% | 6.68万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.480 | 6.790 | 6.790 | 6.480 | 0.320 | 4.946% | 7.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.740 | 6.470 | 6.770 | 6.470 | -0.340 | -4.993% | 7.35万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.890 | 6.810 | 7.150 | 6.730 | -0.030 | -0.439% | 6.42万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.600 | 6.840 | 7.000 | 6.460 | 0.170 | 2.549% | 9.46万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.710 | 6.670 | 6.800 | 6.670 | -0.350 | -4.986% | 5.91万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.250 | 7.020 | 7.350 | 7.000 | -0.350 | -4.749% | 10.08万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.230 | 7.370 | 7.490 | 7.230 | 0.240 | 3.366% | 14.25万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.150 | 7.130 | 7.440 | 7.130 | -0.010 | -0.140% | 8.52万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.850 | 7.140 | 7.140 | 6.770 | 0.340 | 5.000% | 5.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.030 | 6.800 | 7.100 | 6.790 | -0.350 | -4.895% | 12.52万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.070 | 7.150 | 7.290 | 7.060 | 0.010 | 0.140% | 5.88万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.010 | 7.140 | 7.270 | 7.010 | 0.010 | 0.140% | 8.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.430 | 7.130 | 7.500 | 7.130 | -0.370 | -4.933% | 11.20万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.390 | 7.500 | 7.740 | 7.310 | 0.100 | 1.351% | 9.61万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.530 | 7.400 | 7.600 | 7.150 | -0.130 | -1.726% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.850 | 7.530 | 7.880 | 7.530 | -0.400 | -5.044% | 9.77万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.620 | 7.930 | 8.020 | 7.390 | 0.270 | 3.525% | 10.16万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.900 | 7.660 | 8.020 | 7.660 | -0.230 | -2.915% | 5.43万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.990 | 7.890 | 8.040 | 7.770 | -0.100 | -1.252% | 5.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.990 | 7.990 | 8.050 | 7.790 | -0.030 | -0.374% | 7.16万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.000 | 8.020 | 8.210 | 7.960 | 0.000 | 0.000% | 12.84万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.000 | 7.820 | 8.270 | 7.790 | 0.000 | 0.000% | 12.66万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.820 | 8.140 | 8.820 | 8.140 | -0.430 | -5.020% | 15.59万 | 1.29亿 | 4.870% |
| 2026-04-15 | 8.110 | 8.570 | 8.570 | 8.110 | 0.000 | 0.000% | 7.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.010 | 8.160 | 8.410 | 7.870 | 0.150 | 1.873% | 18.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.750 | 8.010 | 8.010 | 7.730 | 0.000 | 0.000% | 3.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.240 | 7.630 | 7.630 | 7.240 | 0.000 | 0.000% | 4.35万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.110 | 7.270 | 7.320 | 7.100 | 0.000 | 0.000% | 7.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.100 | 7.160 | 7.180 | 7.030 | 0.000 | 0.000% | 8.43万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.090 | 6.950 | 7.120 | 6.950 | 0.000 | 0.000% | 5.70万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.270 | 7.070 | 7.280 | 7.000 | 0.000 | 0.000% | 7.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.150 | 7.240 | 7.260 | 7.100 | 0.000 | 0.000% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.020 | 7.160 | 7.220 | 7.000 | 0.000 | 0.000% | 8.85万 | 0.00亿 | 0.000% |