| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 鹏欣资源[600490] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 鹏欣资源[600490]
鹏欣环球资源股份有限公司,前身为上海中科合臣股份有限公司(下简称“中科合臣”),2000年9月在中国上海成立,并于2003年在上海证券交易所上市,股票代码为600490。2008年12月,上海鹏欣(集团)有限公司(下简称“鹏欣集团”)收购中科合臣第一大股东上海中科合臣化学有限责任公司70%的股权,从而间接控制中科合臣34.24%的股份。2013年7月25日起,经上海证券交易所核准,公司证券名称由“上海中科合臣股份有限公司”变更为“鹏欣环球资源股份有限公司”,证券简称由“中科合臣”变更为“鹏欣资源”。公司股票代码不变,仍为600490。公司主要业务是金属铜的采选冶及销售,即通过开采、加工和冶炼铜矿石生产高纯阴极铜并进行销售。除此之外,公司的业务范围还包括贸易(内贸、外销)、金融、新材料、新能源等领域。公司未来仍将实施国际化、规模化、行业领先的多元发展战略,为从矿产资源生产商、销售商向“全球领先的综合资源服务商”的转型升级不懈努力。 经营范围：矿产品及金属矿产品销售;煤炭经营(取得许可证后方可从事经营活动);房地产开发经营;实业投资;物业管理;经济信息咨询服务;销售化工原料及制品(除危险化学品),GMP条件下的医用原料的销售(含医药原料和关键中间体);特种高分子新材料;经营进料加工和“三来一补”业务,从事货物和技术的进出口业务,电子设备、通讯设备(除广播电视地面接收系统)的销售。(依法须经批准的项目,经相关部门批准后方可开展经营活动) |
|
|
鹏欣资源[600490]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 鹏欣资源[600490] | 2021-09-17 | 8.040 | -4.29% | -0.36 | 114.64万 | 9.25亿 | 8.460 | 7.640 | 8.230 | 8.400 |
| 鹏欣资源[600490] | 2021-09-16 | 8.400 | -5.83% | -0.52 | 126.40万 | 10.86亿 | 9.100 | 8.340 | 9.080 | 8.920 |
| 鹏欣资源[600490] | 2021-09-15 | 8.920 | -0.89% | -0.08 | 75.35万 | 6.74亿 | 9.180 | 8.790 | 9.040 | 9.000 |
| 鹏欣资源[600490] | 2021-09-14 | 9.000 | -0.66% | -0.06 | 129.29万 | 11.64亿 | 9.340 | 8.600 | 8.850 | 9.060 |
| 鹏欣资源[600490] | 2021-09-13 | 9.060 | 0.55% | 0.05 | 193.55万 | 17.49亿 | 9.290 | 8.780 | 9.090 | 9.010 |
| 鹏欣资源[600490] | 2021-09-10 | 9.010 | 10.01% | 0.82 | 214.38万 | 18.73亿 | 9.010 | 8.210 | 8.450 | 8.190 |
| 鹏欣资源[600490] | 2021-09-09 | 8.190 | 0.12% | 0.01 | 133.34万 | 10.96亿 | 8.500 | 8.030 | 8.360 | 8.180 |
| 鹏欣资源[600490] | 2021-09-08 | 8.180 | 3.68% | 0.29 | 199.79万 | 16.53亿 | 8.450 | 7.950 | 8.280 | 7.890 |
| 鹏欣资源[600490] | 2021-09-07 | 7.890 | 10.04% | 0.72 | 116.43万 | 9.09亿 | 7.890 | 7.250 | 7.270 | 7.170 |
| 鹏欣资源[600490] | 2021-09-06 | 7.170 | 0.84% | 0.06 | 70.18万 | 5.02亿 | 7.360 | 6.900 | 7.130 | 7.110 |
| 鹏欣资源[600490] | 2021-09-03 | 7.110 | -4.31% | -0.32 | 126.74万 | 9.23亿 | 7.810 | 6.920 | 7.380 | 7.430 |
| 鹏欣资源[600490] | 2021-09-02 | 7.430 | -1.07% | -0.08 | 126.17万 | 9.17亿 | 7.570 | 7.000 | 7.200 | 7.510 |
| 鹏欣资源[600490] | 2021-09-01 | 7.510 | -9.95% | -0.83 | 163.56万 | 12.75亿 | 8.300 | 7.510 | 8.300 | 8.340 |
| 鹏欣资源[600490] | 2021-08-31 | 8.340 | 8.17% | 0.63 | 206.53万 | 17.21亿 | 8.480 | 7.800 | 7.810 | 7.710 |
| 鹏欣资源[600490] | 2021-08-30 | 7.710 | 5.76% | 0.42 | 118.50万 | 8.98亿 | 7.890 | 7.360 | 7.410 | 7.290 |
| 鹏欣资源[600490] | 2021-08-27 | 7.290 | 1.25% | 0.09 | 80.83万 | 5.83亿 | 7.350 | 7.020 | 7.120 | 7.200 |
| 鹏欣资源[600490] | 2021-08-26 | 7.200 | -1.64% | -0.12 | 99.49万 | 7.30亿 | 7.540 | 7.200 | 7.290 | 7.320 |
| 鹏欣资源[600490] | 2021-08-25 | 7.320 | -6.87% | -0.54 | 188.42万 | 13.73亿 | 7.650 | 7.070 | 7.570 | 7.860 |
| 鹏欣资源[600490] | 2021-08-24 | 7.860 | 8.26% | 0.60 | 190.19万 | 14.56亿 | 7.990 | 7.270 | 7.510 | 7.260 |
| 鹏欣资源[600490] | 2021-08-23 | 7.260 | 10.00% | 0.66 | 106.27万 | 7.58亿 | 7.260 | 6.650 | 6.650 | 6.600 |
| 鹏欣资源[600490] | 2021-08-20 | 6.600 | 2.33% | 0.15 | 99.66万 | 6.53亿 | 6.680 | 6.410 | 6.670 | 6.450 |
| 鹏欣资源[600490] | 2021-08-19 | 6.450 | 0.00% | 0.00 | 110.14万 | 7.02亿 | 6.730 | 6.100 | 6.350 | 6.450 |
| 鹏欣资源[600490] | 2021-08-18 | 6.450 | 2.87% | 0.18 | 90.31万 | 5.83亿 | 6.630 | 6.230 | 6.260 | 6.270 |
| 鹏欣资源[600490] | 2021-08-17 | 6.270 | -1.26% | -0.08 | 111.58万 | 7.22亿 | 6.770 | 6.260 | 6.350 | 6.350 |
| 鹏欣资源[600490] | 2021-08-16 | 6.350 | 0.00% | 0.00 | 84.26万 | 5.40亿 | 6.570 | 6.210 | 6.310 | 6.350 |
| XD鹏欣资[600490] | 2021-08-13 | 6.350 | -2.46% | -0.16 | 76.58万 | 4.85亿 | 6.440 | 6.250 | 6.400 | 6.510 |
| 鹏欣资源[600490] | 2021-08-12 | 6.570 | 5.12% | 0.32 | 131.45万 | 8.52亿 | 6.610 | 6.240 | 6.450 | 6.250 |
| 鹏欣资源[600490] | 2021-08-11 | 6.250 | -2.50% | -0.16 | 87.98万 | 5.55亿 | 6.490 | 6.220 | 6.390 | 6.410 |
| 鹏欣资源[600490] | 2021-08-10 | 6.410 | 0.00% | 0.00 | 125.60万 | 8.07亿 | 6.650 | 6.240 | 6.360 | 6.410 |
| 鹏欣资源[600490] | 2021-08-09 | 6.410 | 2.07% | 0.13 | 168.98万 | 10.69亿 | 6.650 | 6.000 | 6.410 | 6.280 |
| 鹏欣资源[600490] | 2021-08-06 | 6.280 | 9.98% | 0.57 | 158.13万 | 9.51亿 | 6.280 | 5.660 | 5.890 | 5.710 |
| 鹏欣资源[600490] | 2021-08-05 | 5.710 | 5.94% | 0.32 | 124.38万 | 6.95亿 | 5.820 | 5.260 | 5.380 | 5.390 |
| 鹏欣资源[600490] | 2021-08-04 | 5.390 | 3.85% | 0.20 | 89.83万 | 4.77亿 | 5.470 | 5.110 | 5.170 | 5.190 |
| 鹏欣资源[600490] | 2021-08-03 | 5.190 | -5.81% | -0.32 | 101.34万 | 5.38亿 | 5.580 | 5.110 | 5.570 | 5.510 |
| 鹏欣资源[600490] | 2021-08-02 | 5.510 | 0.36% | 0.02 | 131.16万 | 7.21亿 | 5.680 | 5.310 | 5.580 | 5.490 |
| 鹏欣资源[600490] | 2021-07-30 | 5.490 | 3.98% | 0.21 | 162.26万 | 9.01亿 | 5.810 | 5.130 | 5.160 | 5.280 |
| 鹏欣资源[600490] | 2021-07-29 | 5.280 | 5.39% | 0.27 | 152.15万 | 7.93亿 | 5.420 | 5.030 | 5.110 | 5.010 |
| 鹏欣资源[600490] | 2021-07-28 | 5.010 | -10.05% | -0.56 | 207.24万 | 10.65亿 | 5.360 | 5.010 | 5.230 | 5.570 |
| 鹏欣资源[600490] | 2021-07-27 | 5.570 | 2.01% | 0.11 | 315.57万 | 18.41亿 | 6.010 | 5.470 | 5.860 | 5.460 |
| 鹏欣资源[600490] | 2021-07-26 | 5.460 | 10.08% | 0.50 | 17.72万 | 9,676.20万 | 5.460 | 5.460 | 5.460 | 4.960 |
| 鹏欣资源[600490] | 2021-07-23 | 4.960 | 9.98% | 0.45 | 39.46万 | 1.95亿 | 4.960 | 4.750 | 4.750 | 4.510 |
| 鹏欣资源[600490] | 2021-07-22 | 4.510 | 2.73% | 0.12 | 60.34万 | 2.70亿 | 4.570 | 4.360 | 4.390 | 4.390 |
| 鹏欣资源[600490] | 2021-07-21 | 4.390 | 2.09% | 0.09 | 70.76万 | 3.11亿 | 4.460 | 4.260 | 4.300 | 4.300 |
| 鹏欣资源[600490] | 2021-07-20 | 4.300 | 1.18% | 0.05 | 42.31万 | 1.80亿 | 4.300 | 4.180 | 4.210 | 4.250 |
| 鹏欣资源[600490] | 2021-07-19 | 4.250 | -1.16% | -0.05 | 64.68万 | 2.78亿 | 4.400 | 4.220 | 4.280 | 4.300 |
| 鹏欣资源[600490] | 2021-07-16 | 4.300 | 2.14% | 0.09 | 91.40万 | 3.94亿 | 4.500 | 4.140 | 4.220 | 4.210 |
| 鹏欣资源[600490] | 2021-07-15 | 4.210 | 2.93% | 0.12 | 45.42万 | 1.88亿 | 4.210 | 4.040 | 4.080 | 4.090 |
| 鹏欣资源[600490] | 2021-07-14 | 4.090 | -2.62% | -0.11 | 43.69万 | 1.80亿 | 4.200 | 4.070 | 4.200 | 4.200 |
| 鹏欣资源[600490] | 2021-07-13 | 4.200 | -0.24% | -0.01 | 45.27万 | 1.91亿 | 4.300 | 4.170 | 4.210 | 4.210 |
| 鹏欣资源[600490] | 2021-07-12 | 4.210 | 0.48% | 0.02 | 73.19万 | 3.10亿 | 4.320 | 4.130 | 4.210 | 4.190 |
| 鹏欣资源[600490] | 2021-07-09 | 4.190 | 6.35% | 0.25 | 79.78万 | 3.29亿 | 4.260 | 3.960 | 3.960 | 3.940 |
| 鹏欣资源[600490] | 2021-07-08 | 3.940 | -1.50% | -0.06 | 31.57万 | 1.26亿 | 4.060 | 3.940 | 4.010 | 4.000 |
| 鹏欣资源[600490] | 2021-07-07 | 4.000 | 1.78% | 0.07 | 38.60万 | 1.54亿 | 4.040 | 3.870 | 3.900 | 3.930 |
| 鹏欣资源[600490] | 2021-07-06 | 3.930 | 1.03% | 0.04 | 23.76万 | 9,324.79万 | 3.970 | 3.880 | 3.900 | 3.890 |
| 鹏欣资源[600490] | 2021-07-05 | 3.890 | 3.46% | 0.13 | 25.66万 | 9,899.28万 | 3.900 | 3.780 | 3.780 | 3.760 |
| 鹏欣资源[600490] | 2021-07-02 | 3.760 | 0.27% | 0.01 | 16.30万 | 6,173.13万 | 3.840 | 3.750 | 3.750 | 3.750 |
| 鹏欣资源[600490] | 2021-07-01 | 3.750 | -2.60% | -0.10 | 21.77万 | 8,332.28万 | 3.900 | 3.750 | 3.850 | 3.850 |
| 鹏欣资源[600490] | 2021-06-30 | 3.850 | 0.52% | 0.02 | 13.81万 | 5,305.11万 | 3.860 | 3.820 | 3.820 | 3.830 |
| 鹏欣资源[600490] | 2021-06-29 | 3.830 | -2.05% | -0.08 | 15.74万 | 6,062.08万 | 3.920 | 3.820 | 3.900 | 3.910 |
| 鹏欣资源[600490] | 2021-06-28 | 3.910 | -0.26% | -0.01 | 18.94万 | 7,408.28万 | 3.970 | 3.870 | 3.890 | 3.920 |
| 鹏欣资源[600490] | 2021-06-25 | 3.920 | 2.62% | 0.10 | 28.27万 | 1.11亿 | 4.010 | 3.820 | 3.830 | 3.820 |
| 鹏欣资源[600490] | 2021-06-24 | 3.820 | -1.80% | -0.07 | 18.65万 | 7,180.60万 | 3.910 | 3.810 | 3.890 | 3.890 |
| 鹏欣资源[600490] | 2021-06-23 | 3.890 | -0.51% | -0.02 | 18.58万 | 7,213.93万 | 3.920 | 3.850 | 3.920 | 3.910 |
| 鹏欣资源[600490] | 2021-06-22 | 3.910 | 2.89% | 0.11 | 25.26万 | 9,797.79万 | 3.950 | 3.800 | 3.800 | 3.800 |
| 鹏欣资源[600490] | 2021-06-21 | 3.800 | -1.55% | -0.06 | 18.11万 | 6,926.77万 | 3.880 | 3.790 | 3.850 | 3.860 |
| 鹏欣资源[600490] | 2021-06-18 | 3.860 | 1.31% | 0.05 | 20.60万 | 7,829.92万 | 3.880 | 3.740 | 3.760 | 3.810 |
| 鹏欣资源[600490] | 2021-06-17 | 3.810 | -0.78% | -0.03 | 17.09万 | 6,532.87万 | 3.860 | 3.800 | 3.850 | 3.840 |
| 鹏欣资源[600490] | 2021-06-16 | 3.840 | -0.78% | -0.03 | 15.59万 | 6,019.20万 | 3.890 | 3.830 | 3.870 | 3.870 |
| 鹏欣资源[600490] | 2021-06-15 | 3.870 | -3.25% | -0.13 | 28.52万 | 1.12亿 | 3.990 | 3.870 | 3.980 | 4.000 |
| 鹏欣资源[600490] | 2021-06-11 | 4.000 | 0.76% | 0.03 | 27.33万 | 1.09亿 | 4.020 | 3.930 | 3.970 | 3.970 |
| 鹏欣资源[600490] | 2021-06-10 | 3.970 | 0.51% | 0.02 | 25.51万 | 1.01亿 | 4.010 | 3.920 | 3.950 | 3.950 |
| 鹏欣资源[600490] | 2021-06-09 | 3.950 | -0.50% | -0.02 | 32.42万 | 1.29亿 | 4.000 | 3.930 | 3.950 | 3.970 |
| 鹏欣资源[600490] | 2021-06-08 | 3.970 | -0.75% | -0.03 | 29.09万 | 1.16亿 | 4.050 | 3.930 | 4.020 | 4.000 |
| 鹏欣资源[600490] | 2021-06-07 | 4.000 | -0.99% | -0.04 | 32.29万 | 1.30亿 | 4.070 | 3.990 | 4.060 | 4.040 |
| 鹏欣资源[600490] | 2021-06-04 | 4.040 | -1.94% | -0.08 | 39.66万 | 1.61亿 | 4.090 | 4.000 | 4.070 | 4.120 |
| 鹏欣资源[600490] | 2021-06-03 | 4.120 | 1.98% | 0.08 | 51.47万 | 2.13亿 | 4.210 | 4.050 | 4.050 | 4.040 |
| 鹏欣资源[600490] | 2021-06-02 | 4.040 | -3.12% | -0.13 | 34.26万 | 1.40亿 | 4.180 | 4.030 | 4.150 | 4.170 |
| 鹏欣资源[600490] | 2021-06-01 | 4.170 | -0.24% | -0.01 | 33.66万 | 1.39亿 | 4.170 | 4.090 | 4.170 | 4.180 |
| 鹏欣资源[600490] | 2021-05-31 | 4.180 | 0.72% | 0.03 | 35.65万 | 1.50亿 | 4.250 | 4.150 | 4.170 | 4.150 |
| 鹏欣资源[600490] | 2021-05-28 | 4.150 | 0.24% | 0.01 | 36.76万 | 1.54亿 | 4.240 | 4.120 | 4.190 | 4.140 |
| 鹏欣资源[600490] | 2021-05-27 | 4.140 | -1.66% | -0.07 | 27.76万 | 1.15亿 | 4.180 | 4.120 | 4.160 | 4.210 |
| 鹏欣资源[600490] | 2021-05-26 | 4.210 | 1.69% | 0.07 | 36.12万 | 1.51亿 | 4.250 | 4.100 | 4.160 | 4.140 |
| 鹏欣资源[600490] | 2021-05-25 | 4.140 | 0.49% | 0.02 | 26.55万 | 1.09亿 | 4.160 | 4.060 | 4.120 | 4.120 |
| 鹏欣资源[600490] | 2021-05-24 | 4.120 | 0.00% | 0.00 | 23.08万 | 9,530.11万 | 4.200 | 4.080 | 4.100 | 4.120 |
| 鹏欣资源[600490] | 2021-05-21 | 4.120 | 0.49% | 0.02 | 23.82万 | 9,849.06万 | 4.220 | 4.080 | 4.080 | 4.100 |
| 鹏欣资源[600490] | 2021-05-20 | 4.100 | -4.21% | -0.18 | 32.31万 | 1.33亿 | 4.180 | 4.060 | 4.150 | 4.280 |
| 鹏欣资源[600490] | 2021-05-19 | 4.280 | -1.83% | -0.08 | 24.91万 | 1.07亿 | 4.340 | 4.220 | 4.280 | 4.360 |
| 鹏欣资源[600490] | 2021-05-18 | 4.360 | 2.11% | 0.09 | 31.74万 | 1.38亿 | 4.430 | 4.310 | 4.330 | 4.270 |
| 鹏欣资源[600490] | 2021-05-17 | 4.270 | -1.16% | -0.05 | 34.48万 | 1.48亿 | 4.390 | 4.210 | 4.300 | 4.320 |
| 鹏欣资源[600490] | 2021-05-14 | 4.320 | -0.92% | -0.04 | 27.58万 | 1.19亿 | 4.410 | 4.280 | 4.400 | 4.360 |
| 鹏欣资源[600490] | 2021-05-13 | 4.360 | -4.60% | -0.21 | 39.72万 | 1.76亿 | 4.560 | 4.350 | 4.480 | 4.570 |
| 鹏欣资源[600490] | 2021-05-12 | 4.570 | 1.33% | 0.06 | 54.18万 | 2.48亿 | 4.670 | 4.520 | 4.520 | 4.510 |
| 鹏欣资源[600490] | 2021-05-11 | 4.510 | -2.59% | -0.12 | 66.60万 | 2.97亿 | 4.570 | 4.320 | 4.480 | 4.630 |
| 鹏欣资源[600490] | 2021-05-10 | 4.630 | 4.51% | 0.20 | 78.36万 | 3.58亿 | 4.650 | 4.480 | 4.520 | 4.430 |
| 鹏欣资源[600490] | 2021-05-07 | 4.430 | -0.89% | -0.04 | 72.95万 | 3.29亿 | 4.590 | 4.430 | 4.520 | 4.470 |
| 鹏欣资源[600490] | 2021-05-06 | 4.470 | 2.29% | 0.10 | 68.77万 | 3.07亿 | 4.530 | 4.380 | 4.450 | 4.370 |
| 鹏欣资源[600490] | 2021-04-30 | 4.370 | 2.58% | 0.11 | 81.15万 | 3.56亿 | 4.470 | 4.300 | 4.400 | 4.260 |
| 鹏欣资源[600490] | 2021-04-29 | 4.260 | 10.08% | 0.39 | 62.82万 | 2.56亿 | 4.260 | 3.880 | 3.900 | 3.870 |
| 鹏欣资源[600490] | 2021-04-28 | 3.870 | -10.00% | -0.43 | 71.57万 | 2.81亿 | 4.110 | 3.870 | 4.100 | 4.300 |
| 鹏欣资源[600490] | 2021-04-27 | 4.300 | 0.70% | 0.03 | 38.87万 | 1.67亿 | 4.380 | 4.210 | 4.380 | 4.270 |
| 鹏欣资源[600490] | 2021-04-26 | 4.270 | 2.15% | 0.09 | 47.79万 | 2.05亿 | 4.360 | 4.190 | 4.190 | 4.180 |
| 鹏欣资源[600490] | 2021-04-23 | 4.180 | 0.72% | 0.03 | 17.41万 | 7,211.22万 | 4.190 | 4.090 | 4.150 | 4.150 |
| 鹏欣资源[600490] | 2021-04-22 | 4.150 | -0.48% | -0.02 | 18.90万 | 7,935.47万 | 4.280 | 4.140 | 4.200 | 4.170 |
| 鹏欣资源[600490] | 2021-04-21 | 4.170 | -0.71% | -0.03 | 17.72万 | 7,370.04万 | 4.190 | 4.130 | 4.140 | 4.200 |
| 鹏欣资源[600490] | 2021-04-20 | 4.200 | -1.87% | -0.08 | 22.39万 | 9,467.49万 | 4.280 | 4.180 | 4.240 | 4.280 |
| 鹏欣资源[600490] | 2021-04-19 | 4.280 | 2.64% | 0.11 | 33.88万 | 1.43亿 | 4.300 | 4.090 | 4.100 | 4.170 |
| 鹏欣资源[600490] | 2021-04-16 | 4.170 | -0.95% | -0.04 | 26.69万 | 1.12亿 | 4.280 | 4.140 | 4.250 | 4.210 |
| 鹏欣资源[600490] | 2021-04-15 | 4.210 | 2.43% | 0.10 | 29.32万 | 1.21亿 | 4.220 | 4.060 | 4.100 | 4.110 |
| 鹏欣资源[600490] | 2021-04-14 | 4.110 | 0.98% | 0.04 | 19.11万 | 7,779.43万 | 4.120 | 4.010 | 4.100 | 4.070 |
| 鹏欣资源[600490] | 2021-04-13 | 4.070 | -1.93% | -0.08 | 21.01万 | 8,603.18万 | 4.180 | 4.060 | 4.130 | 4.150 |
| 鹏欣资源[600490] | 2021-04-12 | 4.150 | -0.48% | -0.02 | 46.11万 | 1.93亿 | 4.270 | 4.040 | 4.070 | 4.170 |
| 鹏欣资源[600490] | 2021-04-09 | 4.170 | 4.51% | 0.18 | 66.51万 | 2.80亿 | 4.380 | 4.100 | 4.100 | 3.990 |
| 鹏欣资源[600490] | 2021-04-08 | 3.990 | 3.10% | 0.12 | 34.49万 | 1.38亿 | 4.100 | 3.860 | 3.880 | 3.870 |
| 鹏欣资源[600490] | 2021-04-07 | 3.870 | 1.04% | 0.04 | 13.34万 | 5,158.58万 | 3.910 | 3.810 | 3.840 | 3.830 |
| 鹏欣资源[600490] | 2021-04-06 | 3.830 | 0.79% | 0.03 | 9.88万 | 3,792.47万 | 3.860 | 3.810 | 3.820 | 3.800 |
| 鹏欣资源[600490] | 2021-04-02 | 3.800 | 0.80% | 0.03 | 10.02万 | 3,784.29万 | 3.810 | 3.730 | 3.770 | 3.770 |
| 鹏欣资源[600490] | 2021-04-01 | 3.770 | 0.80% | 0.03 | 8.79万 | 3,286.79万 | 3.780 | 3.710 | 3.740 | 3.740 |
| 鹏欣资源[600490] | 2021-03-31 | 3.740 | -1.84% | -0.07 | 10.61万 | 3,970.67万 | 3.790 | 3.720 | 3.780 | 3.810 |
| 鹏欣资源[600490] | 2021-03-30 | 3.810 | 0.53% | 0.02 | 13.41万 | 5,071.25万 | 3.840 | 3.710 | 3.780 | 3.790 |
| 鹏欣资源[600490] | 2021-03-29 | 3.790 | -0.79% | -0.03 | 10.34万 | 3,922.21万 | 3.850 | 3.770 | 3.840 | 3.820 |
| 鹏欣资源[600490] | 2021-03-26 | 3.820 | 1.06% | 0.04 | 8.75万 | 3,327.76万 | 3.830 | 3.770 | 3.780 | 3.780 |
| 鹏欣资源[600490] | 2021-03-25 | 3.780 | -1.05% | -0.04 | 11.62万 | 4,437.31万 | 3.860 | 3.780 | 3.820 | 3.820 |
| 鹏欣资源[600490] | 2021-03-24 | 3.820 | -2.05% | -0.08 | 16.14万 | 6,227.00万 | 3.920 | 3.820 | 3.890 | 3.900 |
| 鹏欣资源[600490] | 2021-03-23 | 3.900 | -3.23% | -0.13 | 22.77万 | 8,925.25万 | 4.020 | 3.880 | 4.010 | 4.030 |
| 鹏欣资源[600490] | 2021-03-22 | 4.030 | 1.00% | 0.04 | 15.85万 | 6,347.12万 | 4.050 | 3.960 | 4.000 | 3.990 |
| 鹏欣资源[600490] | 2021-03-19 | 3.990 | 0.00% | 0.00 | 15.94万 | 6,351.28万 | 4.050 | 3.900 | 3.930 | 3.990 |
| 鹏欣资源[600490] | 2021-03-18 | 3.990 | -1.48% | -0.06 | 18.11万 | 7,299.36万 | 4.100 | 3.990 | 4.060 | 4.050 |
| 鹏欣资源[600490] | 2021-03-17 | 4.050 | 0.75% | 0.03 | 18.22万 | 7,275.30万 | 4.070 | 3.900 | 4.000 | 4.020 |
| 鹏欣资源[600490] | 2021-03-16 | 4.020 | -1.23% | -0.05 | 22.66万 | 9,133.40万 | 4.100 | 3.970 | 4.060 | 4.070 |
| 鹏欣资源[600490] | 2021-03-15 | 4.070 | 1.50% | 0.06 | 27.23万 | 1.12亿 | 4.160 | 4.030 | 4.040 | 4.010 |
| 鹏欣资源[600490] | 2021-03-12 | 4.010 | -1.72% | -0.07 | 23.62万 | 9,502.31万 | 4.080 | 3.980 | 4.070 | 4.080 |
| 鹏欣资源[600490] | 2021-03-11 | 4.080 | 6.81% | 0.26 | 34.11万 | 1.36亿 | 4.120 | 3.810 | 3.870 | 3.820 |
| 鹏欣资源[600490] | 2021-03-10 | 3.820 | -2.80% | -0.11 | 21.27万 | 8,242.61万 | 4.000 | 3.800 | 3.970 | 3.930 |
| 鹏欣资源[600490] | 2021-03-09 | 3.930 | -2.48% | -0.10 | 27.58万 | 1.09亿 | 4.070 | 3.840 | 4.030 | 4.030 |
| 鹏欣资源[600490] | 2021-03-08 | 4.030 | -2.18% | -0.09 | 26.37万 | 1.09亿 | 4.230 | 4.010 | 4.180 | 4.120 |
| 鹏欣资源[600490] | 2021-03-05 | 4.120 | -0.72% | -0.03 | 27.84万 | 1.14亿 | 4.160 | 4.030 | 4.080 | 4.150 |
| 鹏欣资源[600490] | 2021-03-04 | 4.150 | -2.35% | -0.10 | 35.87万 | 1.50亿 | 4.280 | 4.120 | 4.180 | 4.250 |
| 鹏欣资源[600490] | 2021-03-03 | 4.250 | 1.92% | 0.08 | 27.90万 | 1.18亿 | 4.280 | 4.160 | 4.190 | 4.170 |
| 鹏欣资源[600490] | 2021-03-02 | 4.170 | -3.70% | -0.16 | 27.72万 | 1.16亿 | 4.310 | 4.130 | 4.300 | 4.330 |
| 鹏欣资源[600490] | 2021-03-01 | 4.330 | 3.10% | 0.13 | 38.37万 | 1.63亿 | 4.350 | 4.150 | 4.200 | 4.200 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |