股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
鹏欣资源(600490)大单追踪
截至06:16:57，大单成交总额42429万元，占总成交额40.03%
| 成交时间 | 成交价格 | 成交额(万) | 成交量(手) | 大单性质 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|
| 15:00:05 | 7.43 | 796 | 10721 | 卖盘 | -0.83 | -10.05% |
| 14:56:53 | 7.43 | 155 | 2095 | 卖盘 | -0.83 | -10.05% |
| 14:56:35 | 7.44 | 155 | 2084 | 卖盘 | -0.82 | -9.93% |
| 14:55:45 | 7.44 | 189 | 2550 | 买盘 | -0.82 | -9.93% |
| 14:55:35 | 7.44 | 107 | 1451 | 卖盘 | -0.82 | -9.93% |
| 14:55:29 | 7.45 | 191 | 2574 | 买盘 | -0.81 | -9.81% |
| 14:55:00 | 7.44 | 125 | 1677 | 卖盘 | -0.82 | -9.93% |
| 14:54:58 | 7.45 | 186 | 2504 | 买盘 | -0.81 | -9.81% |
| 14:52:03 | 7.46 | 235 | 3162 | 买盘 | -0.80 | -9.69% |
| 14:51:53 | 7.46 | 217 | 2923 | 买盘 | -0.80 | -9.69% |
| 14:50:38 | 7.44 | 150 | 2021 | 买盘 | -0.82 | -9.93% |
| 14:45:16 | 7.43 | 114 | 1544 | 卖盘 | -0.83 | -10.05% |
| 14:42:58 | 7.43 | 155 | 2099 | 买盘 | -0.83 | -10.05% |
| 14:42:01 | 7.43 | 583 | 7854 | 卖盘 | -0.83 | -10.05% |
| 14:38:58 | 7.43 | 112 | 1511 | 卖盘 | -0.83 | -10.05% |
| 14:36:25 | 7.43 | 122 | 1650 | 买盘 | -0.83 | -10.05% |
| 14:36:09 | 7.43 | 488 | 6572 | 卖盘 | -0.83 | -10.05% |
| 14:35:55 | 7.43 | 102 | 1384 | 卖盘 | -0.83 | -10.05% |
| 14:34:45 | 7.45 | 272 | 3671 | 卖盘 | -0.81 | -9.81% |
| 14:34:41 | 7.43 | 320 | 4315 | 卖盘 | -0.83 | -10.05% |
| 14:34:08 | 7.48 | 162 | 2173 | 买盘 | -0.78 | -9.44% |
| 14:33:16 | 7.43 | 395 | 5322 | 卖盘 | -0.83 | -10.05% |
| 14:32:18 | 7.45 | 106 | 1428 | 买盘 | -0.81 | -9.81% |
| 14:32:05 | 7.43 | 185 | 2496 | 卖盘 | -0.83 | -10.05% |
| 14:31:26 | 7.43 | 171 | 2309 | 卖盘 | -0.83 | -10.05% |
| 14:31:24 | 7.43 | 158 | 2137 | 卖盘 | -0.83 | -10.05% |
| 14:31:21 | 7.43 | 255 | 3437 | 卖盘 | -0.83 | -10.05% |
| 14:31:16 | 7.43 | 515 | 6944 | 卖盘 | -0.83 | -10.05% |
| 14:30:40 | 7.45 | 117 | 1585 | 卖盘 | -0.81 | -9.81% |
| 14:30:25 | 7.44 | 514 | 6925 | 其他 | -0.82 | -9.93% |
| 14:30:23 | 7.43 | 1213 | 16327 | 卖盘 | -0.83 | -10.05% |
| 14:30:10 | 7.47 | 146 | 1962 | 卖盘 | -0.79 | -9.56% |
| 14:25:52 | 7.48 | 118 | 1591 | 其他 | -0.78 | -9.44% |
| 14:18:20 | 7.48 | 136 | 1826 | 买盘 | -0.78 | -9.44% |
| 14:18:16 | 7.48 | 130 | 1752 | 买盘 | -0.78 | -9.44% |
| 14:16:46 | 7.49 | 150 | 2011 | 买盘 | -0.77 | -9.32% |
| 14:16:06 | 7.50 | 114 | 1528 | 卖盘 | -0.76 | -9.20% |
| 14:04:08 | 7.56 | 107 | 1413 | 卖盘 | -0.70 | -8.47% |
| 13:59:06 | 7.55 | 120 | 1595 | 卖盘 | -0.71 | -8.60% |
| 13:57:57 | 7.50 | 299 | 4008 | 买盘 | -0.76 | -9.20% |
| 13:57:39 | 7.45 | 499 | 6694 | 卖盘 | -0.81 | -9.81% |
| 13:57:37 | 7.52 | 111 | 1479 | 买盘 | -0.74 | -8.96% |
| 13:57:34 | 7.50 | 130 | 1740 | 买盘 | -0.76 | -9.20% |
| 13:57:20 | 7.48 | 203 | 2731 | 买盘 | -0.78 | -9.44% |
| 13:57:17 | 7.46 | 140 | 1889 | 买盘 | -0.80 | -9.69% |
| 13:57:14 | 7.45 | 159 | 2147 | 买盘 | -0.81 | -9.81% |
| 13:57:09 | 7.45 | 199 | 2689 | 买盘 | -0.81 | -9.81% |
| 13:57:05 | 7.44 | 104 | 1412 | 买盘 | -0.82 | -9.93% |
| 13:57:03 | 7.44 | 159 | 2138 | 卖盘 | -0.82 | -9.93% |
| 13:57:00 | 7.44 | 227 | 3058 | 卖盘 | -0.82 | -9.93% |
| 13:56:58 | 7.45 | 100 | 1349 | 买盘 | -0.81 | -9.81% |
| 13:56:55 | 7.44 | 375 | 5049 | 卖盘 | -0.82 | -9.93% |
| 13:56:51 | 7.45 | 102 | 1383 | 买盘 | -0.81 | -9.81% |
| 13:56:49 | 7.45 | 142 | 1914 | 买盘 | -0.81 | -9.81% |
| 13:56:35 | 7.46 | 206 | 2767 | 卖盘 | -0.80 | -9.69% |
| 13:56:15 | 7.48 | 158 | 2116 | 卖盘 | -0.78 | -9.44% |
| 13:55:07 | 7.50 | 110 | 1470 | 卖盘 | -0.76 | -9.20% |
| 13:55:04 | 7.51 | 110 | 1475 | 其他 | -0.75 | -9.08% |
| 13:54:56 | 7.51 | 113 | 1506 | 卖盘 | -0.75 | -9.08% |
| 13:54:41 | 7.52 | 108 | 1451 | 卖盘 | -0.74 | -8.96% |
| 13:54:38 | 7.53 | 277 | 3688 | 买盘 | -0.73 | -8.84% |
| 13:54:36 | 7.51 | 349 | 4655 | 买盘 | -0.75 | -9.08% |
| 13:54:33 | 7.51 | 120 | 1603 | 买盘 | -0.75 | -9.08% |
| 13:54:20 | 7.51 | 142 | 1906 | 买盘 | -0.75 | -9.08% |
| 13:54:18 | 7.50 | 358 | 4779 | 卖盘 | -0.76 | -9.20% |
| 13:54:07 | 7.52 | 109 | 1451 | 卖盘 | -0.74 | -8.96% |
| 13:54:05 | 7.53 | 109 | 1452 | 买盘 | -0.73 | -8.84% |
| 13:53:28 | 7.50 | 259 | 3457 | 卖盘 | -0.76 | -9.20% |
| 13:53:25 | 7.55 | 139 | 1858 | 买盘 | -0.71 | -8.60% |
| 13:53:17 | 7.56 | 124 | 1648 | 买盘 | -0.70 | -8.47% |
| 13:52:33 | 7.57 | 157 | 2081 | 买盘 | -0.69 | -8.35% |
| 13:50:10 | 7.58 | 151 | 2004 | 买盘 | -0.68 | -8.23% |
| 13:50:00 | 7.58 | 125 | 1662 | 买盘 | -0.68 | -8.23% |
| 13:48:15 | 7.58 | 158 | 2091 | 卖盘 | -0.68 | -8.23% |
| 13:47:11 | 7.60 | 247 | 3256 | 买盘 | -0.66 | -7.99% |
| 13:46:47 | 7.57 | 108 | 1433 | 卖盘 | -0.69 | -8.35% |
| 13:46:35 | 7.58 | 128 | 1689 | 卖盘 | -0.68 | -8.23% |
| 13:44:52 | 7.62 | 154 | 2034 | 买盘 | -0.64 | -7.75% |
| 13:43:05 | 7.63 | 157 | 2060 | 买盘 | -0.63 | -7.63% |
| 13:43:01 | 7.62 | 172 | 2269 | 买盘 | -0.64 | -7.75% |
| 13:41:46 | 7.62 | 123 | 1622 | 卖盘 | -0.64 | -7.75% |
| 13:41:07 | 7.62 | 159 | 2103 | 买盘 | -0.64 | -7.75% |
| 13:40:58 | 7.60 | 102 | 1350 | 卖盘 | -0.66 | -7.99% |
| 13:40:49 | 7.60 | 233 | 3070 | 卖盘 | -0.66 | -7.99% |
| 13:40:20 | 7.61 | 349 | 4588 | 卖盘 | -0.65 | -7.87% |
| 13:37:10 | 7.69 | 111 | 1453 | 买盘 | -0.57 | -6.90% |
| 13:35:50 | 7.69 | 100 | 1311 | 卖盘 | -0.57 | -6.90% |
| 13:31:22 | 7.70 | 212 | 2770 | 买盘 | -0.56 | -6.78% |
| 13:30:12 | 7.67 | 399 | 5225 | 买盘 | -0.59 | -7.14% |
| 13:29:28 | 7.66 | 235 | 3080 | 买盘 | -0.60 | -7.26% |
| 13:29:25 | 7.63 | 536 | 7024 | 卖盘 | -0.63 | -7.63% |
| 13:29:21 | 7.66 | 690 | 9014 | 卖盘 | -0.60 | -7.26% |
| 13:27:53 | 7.69 | 106 | 1388 | 卖盘 | -0.57 | -6.90% |
| 13:27:47 | 7.69 | 167 | 2182 | 买盘 | -0.57 | -6.90% |
| 13:25:03 | 7.69 | 105 | 1374 | 卖盘 | -0.57 | -6.90% |
| 13:24:09 | 7.69 | 111 | 1450 | 卖盘 | -0.57 | -6.90% |
| 13:21:52 | 7.70 | 103 | 1347 | 卖盘 | -0.56 | -6.78% |
| 13:20:09 | 7.71 | 103 | 1341 | 卖盘 | -0.55 | -6.66% |
| 13:16:02 | 7.72 | 326 | 4237 | 买盘 | -0.54 | -6.54% |
| 13:14:28 | 7.73 | 302 | 3927 | 买盘 | -0.53 | -6.42% |
| 13:13:15 | 7.72 | 107 | 1399 | 买盘 | -0.54 | -6.54% |
| 13:03:47 | 7.80 | 124 | 1594 | 买盘 | -0.46 | -5.57% |
| 13:03:44 | 7.80 | 132 | 1698 | 买盘 | -0.46 | -5.57% |
| 13:00:08 | 7.77 | 263 | 3386 | 买盘 | -0.49 | -5.93% |
| 13:00:05 | 7.76 | 129 | 1670 | 卖盘 | -0.50 | -6.05% |
| 11:26:13 | 7.70 | 172 | 2235 | 卖盘 | -0.56 | -6.78% |
| 11:23:40 | 7.69 | 160 | 2087 | 卖盘 | -0.57 | -6.90% |
| 11:23:07 | 7.72 | 104 | 1358 | 卖盘 | -0.54 | -6.54% |
| 11:21:09 | 7.75 | 116 | 1501 | 卖盘 | -0.51 | -6.17% |
| 11:19:31 | 7.75 | 473 | 6152 | 买盘 | -0.51 | -6.17% |
| 11:19:13 | 7.74 | 791 | 10262 | 卖盘 | -0.52 | -6.30% |
| 11:17:46 | 7.75 | 298 | 3855 | 卖盘 | -0.51 | -6.17% |
| 11:11:32 | 7.77 | 113 | 1457 | 卖盘 | -0.49 | -5.93% |
| 11:09:20 | 7.82 | 101 | 1295 | 卖盘 | -0.44 | -5.33% |
| 11:08:12 | 7.83 | 112 | 1433 | 买盘 | -0.43 | -5.21% |
| 11:08:09 | 7.82 | 263 | 3366 | 买盘 | -0.44 | -5.33% |
| 11:07:56 | 7.82 | 200 | 2561 | 买盘 | -0.44 | -5.33% |
| 11:01:06 | 7.77 | 118 | 1525 | 买盘 | -0.49 | -5.93% |
| 10:47:12 | 7.81 | 204 | 2618 | 卖盘 | -0.45 | -5.45% |
| 10:44:52 | 7.82 | 119 | 1530 | 买盘 | -0.44 | -5.33% |
| 10:40:10 | 7.84 | 139 | 1779 | 卖盘 | -0.42 | -5.08% |
| 10:34:34 | 7.80 | 249 | 3189 | 卖盘 | -0.46 | -5.57% |
| 10:33:40 | 7.77 | 103 | 1333 | 买盘 | -0.49 | -5.93% |
| 10:33:03 | 7.76 | 175 | 2268 | 买盘 | -0.50 | -6.05% |
| 10:32:58 | 7.76 | 535 | 6947 | 其他 | -0.50 | -6.05% |
| 10:32:43 | 7.78 | 217 | 2794 | 买盘 | -0.48 | -5.81% |
| 10:32:40 | 7.77 | 328 | 4235 | 买盘 | -0.49 | -5.93% |
| 10:32:36 | 7.76 | 659 | 8505 | 买盘 | -0.50 | -6.05% |
| 10:32:10 | 7.79 | 237 | 3046 | 卖盘 | -0.47 | -5.69% |
| 10:31:36 | 7.81 | 256 | 3285 | 卖盘 | -0.45 | -5.45% |
| 10:31:24 | 7.81 | 357 | 4582 | 卖盘 | -0.45 | -5.45% |
| 10:31:00 | 7.82 | 226 | 2895 | 卖盘 | -0.44 | -5.33% |
| 10:30:56 | 7.85 | 175 | 2245 | 卖盘 | -0.41 | -4.96% |
| 10:30:15 | 7.89 | 196 | 2501 | 卖盘 | -0.37 | -4.48% |
| 10:29:55 | 7.89 | 105 | 1336 | 买盘 | -0.37 | -4.48% |
| 10:29:47 | 7.89 | 250 | 3184 | 卖盘 | -0.37 | -4.48% |
| 10:29:37 | 7.90 | 291 | 3685 | 卖盘 | -0.36 | -4.36% |
| 10:29:19 | 7.90 | 632 | 8000 | 卖盘 | -0.36 | -4.36% |
| 10:23:39 | 7.95 | 159 | 2000 | 卖盘 | -0.31 | -3.75% |
| 10:23:23 | 7.96 | 159 | 2007 | 卖盘 | -0.30 | -3.63% |
| 10:23:10 | 7.97 | 159 | 2000 | 卖盘 | -0.29 | -3.51% |
| 10:20:14 | 7.99 | 109 | 1370 | 卖盘 | -0.27 | -3.27% |
| 10:20:10 | 8.01 | 352 | 4411 | 买盘 | -0.25 | -3.03% |
| 10:13:18 | 8.10 | 150 | 1854 | 买盘 | -0.16 | -1.94% |
| 10:12:45 | 8.07 | 233 | 2898 | 买盘 | -0.19 | -2.30% |
| 10:12:21 | 8.06 | 142 | 1773 | 买盘 | -0.20 | -2.42% |
| 10:01:48 | 7.99 | 113 | 1416 | 卖盘 | -0.27 | -3.27% |
| 09:55:44 | 8.03 | 131 | 1630 | 卖盘 | -0.23 | -2.78% |
| 09:54:30 | 8.05 | 341 | 4239 | 买盘 | -0.21 | -2.54% |
| 09:52:44 | 7.96 | 106 | 1331 | 卖盘 | -0.30 | -3.63% |
| 09:52:22 | 7.98 | 209 | 2625 | 买盘 | -0.28 | -3.39% |
| 09:49:40 | 8.05 | 221 | 2747 | 卖盘 | -0.21 | -2.54% |
| 09:47:26 | 7.99 | 155 | 1952 | 买盘 | -0.27 | -3.27% |
| 09:47:20 | 7.97 | 250 | 3142 | 买盘 | -0.29 | -3.51% |
| 09:46:49 | 7.96 | 150 | 1896 | 买盘 | -0.30 | -3.63% |
| 09:46:32 | 7.97 | 215 | 2701 | 卖盘 | -0.29 | -3.51% |
| 09:46:09 | 8.00 | 260 | 3259 | 卖盘 | -0.26 | -3.15% |
| 09:45:41 | 8.02 | 173 | 2159 | 卖盘 | -0.24 | -2.91% |
| 09:45:19 | 8.00 | 214 | 2681 | 买盘 | -0.26 | -3.15% |
| 09:44:58 | 7.95 | 114 | 1440 | 卖盘 | -0.31 | -3.75% |
| 09:44:54 | 7.95 | 952 | 12010 | 买盘 | -0.31 | -3.75% |
| 09:44:07 | 7.97 | 365 | 4610 | 卖盘 | -0.29 | -3.51% |
| 09:43:52 | 7.97 | 114 | 1434 | 买盘 | -0.29 | -3.51% |
| 09:43:42 | 7.94 | 164 | 2068 | 卖盘 | -0.32 | -3.87% |
| 09:43:15 | 7.94 | 237 | 2985 | 卖盘 | -0.32 | -3.87% |
| 09:43:08 | 7.96 | 138 | 1745 | 买盘 | -0.30 | -3.63% |
| 09:42:12 | 8.00 | 286 | 3587 | 卖盘 | -0.26 | -3.15% |
| 09:42:06 | 8.00 | 267 | 3338 | 卖盘 | -0.26 | -3.15% |
| 09:41:42 | 8.03 | 141 | 1766 | 买盘 | -0.23 | -2.78% |
| 09:40:24 | 8.08 | 240 | 2986 | 买盘 | -0.18 | -2.18% |
| 09:40:12 | 8.03 | 244 | 3046 | 卖盘 | -0.23 | -2.78% |
| 09:40:10 | 8.06 | 171 | 2130 | 买盘 | -0.20 | -2.42% |
| 09:39:58 | 8.05 | 105 | 1309 | 卖盘 | -0.21 | -2.54% |
| 09:39:20 | 8.08 | 101 | 1261 | 卖盘 | -0.18 | -2.18% |
| 09:39:16 | 8.08 | 109 | 1359 | 卖盘 | -0.18 | -2.18% |
| 09:39:12 | 8.10 | 143 | 1769 | 卖盘 | -0.16 | -1.94% |
| 09:38:30 | 8.10 | 107 | 1322 | 卖盘 | -0.16 | -1.94% |
| 09:38:12 | 8.10 | 113 | 1401 | 卖盘 | -0.16 | -1.94% |
| 09:37:48 | 8.13 | 176 | 2179 | 买盘 | -0.13 | -1.57% |
| 09:36:50 | 8.14 | 179 | 2210 | 卖盘 | -0.12 | -1.45% |
| 09:36:16 | 8.18 | 203 | 2481 | 卖盘 | -0.08 | -0.97% |
| 09:35:08 | 8.24 | 171 | 2073 | 卖盘 | -0.02 | -0.24% |
| 09:35:04 | 8.25 | 108 | 1317 | 卖盘 | -0.01 | -0.12% |
| 09:34:25 | 8.30 | 124 | 1500 | 卖盘 | 0.04 | 0.48% |
| 09:33:15 | 8.34 | 100 | 1208 | 卖盘 | 0.08 | 0.97% |
| 09:33:10 | 8.34 | 101 | 1221 | 卖盘 | 0.08 | 0.97% |
| 09:33:08 | 8.34 | 274 | 3281 | 卖盘 | 0.08 | 0.97% |
| 09:32:58 | 8.35 | 144 | 1729 | 买盘 | 0.09 | 1.09% |
| 09:32:34 | 8.30 | 115 | 1394 | 买盘 | 0.04 | 0.48% |
| 09:32:23 | 8.27 | 224 | 2718 | 买盘 | 0.01 | 0.12% |
| 09:31:04 | 8.24 | 131 | 1590 | 买盘 | -0.02 | -0.24% |
| 09:30:44 | 8.23 | 113 | 1377 | 买盘 | -0.03 | -0.36% |
| 09:30:10 | 8.11 | 224 | 2770 | 买盘 | -0.15 | -1.82% |
| 09:30:06 | 8.10 | 534 | 6606 | 买盘 | -0.16 | -1.94% |
| 09:30:03 | 8.09 | 608 | 7513 | 卖盘 | -0.17 | -2.06% |
说明：成交额大于100万的为大单成交，盘中实时更新数据
