华鹏飞 sz.300350
5.02
+1.41%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.12 | 5.30 | 4.96 | 5.02 | +1.41% | 1.21 | 5.11% |
| 2026-05-21 | 5.11 | 5.22 | 4.94 | 4.95 | -3.13% | 0.92 | 3.82% |
| 2026-05-20 | 5.30 | 5.30 | 5.09 | 5.11 | -3.77% | 0.82 | 3.40% |
| 2026-05-19 | 5.28 | 5.37 | 5.21 | 5.31 | +0.76% | 0.64 | 2.58% |
| 2026-05-18 | 5.25 | 5.28 | 5.15 | 5.27 | +0.96% | 0.65 | 2.63% |
| 2026-05-15 | 5.27 | 5.35 | 5.20 | 5.22 | -0.76% | 0.75 | 3.02% |
| 2026-05-14 | 5.45 | 5.49 | 5.24 | 5.26 | -3.31% | 0.98 | 3.90% |
| 2026-05-13 | 5.30 | 5.51 | 5.27 | 5.44 | +2.84% | 1.05 | 4.16% |
| 2026-05-12 | 5.43 | 5.43 | 5.27 | 5.29 | -2.58% | 0.72 | 2.86% |
| 2026-05-11 | 5.45 | 5.47 | 5.35 | 5.43 | -0.18% | 0.80 | 3.13% |
| 2026-05-08 | 5.45 | 5.48 | 5.39 | 5.44 | +0.37% | 0.66 | 2.59% |
| 2026-05-07 | 5.36 | 5.48 | 5.35 | 5.42 | +0.93% | 0.80 | 3.14% |
| 2026-05-06 | 5.35 | 5.41 | 5.32 | 5.37 | +0.37% | 0.78 | 3.07% |
| 2026-04-30 | 5.34 | 5.39 | 5.29 | 5.35 | +0.19% | 0.55 | 2.18% |
| 2026-04-29 | 5.25 | 5.39 | 5.23 | 5.34 | +1.71% | 0.73 | 2.89% |
| 2026-04-28 | 5.29 | 5.37 | 5.18 | 5.25 | -1.50% | 0.75 | 3.04% |
| 2026-04-27 | 5.17 | 5.34 | 5.12 | 5.33 | +3.29% | 0.88 | 3.54% |
| 2026-04-24 | 5.10 | 5.22 | 5.08 | 5.16 | +1.18% | 0.71 | 2.91% |
| 2026-04-23 | 5.19 | 5.21 | 5.07 | 5.10 | -1.92% | 0.69 | 2.87% |
| 2026-04-22 | 5.24 | 5.24 | 5.15 | 5.20 | -0.95% | 0.64 | 2.62% |