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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.71 | 6.72 | 6.56 | 6.61 | +0.15% | 1.54 | 4.94% |
| 2025-08-18 | 6.52 | 6.62 | 6.52 | 6.60 | +1.23% | 1.54 | 4.98% |
| 2025-08-15 | 6.43 | 6.53 | 6.43 | 6.52 | +1.40% | 1.24 | 4.05% |
| 2025-08-14 | 6.62 | 6.63 | 6.41 | 6.43 | -3.02% | 1.85 | 6.01% |
| 2025-08-13 | 6.69 | 6.72 | 6.60 | 6.63 | -1.34% | 1.90 | 6.06% |
| 2025-08-12 | 6.79 | 6.80 | 6.65 | 6.72 | -1.18% | 2.00 | 6.30% |
| 2025-08-11 | 6.80 | 6.80 | 6.68 | 6.80 | +0.74% | 2.36 | 7.43% |
| 2025-08-08 | 6.88 | 6.95 | 6.75 | 6.75 | -3.57% | 3.64 | 11.35% |
| 2025-08-07 | 6.60 | 7.20 | 6.60 | 7.00 | +5.90% | 6.42 | 19.75% |
| 2025-08-06 | 6.76 | 6.76 | 6.53 | 6.61 | -1.20% | 2.67 | 8.61% |
| 2025-08-05 | 6.73 | 6.88 | 6.65 | 6.69 | -1.18% | 3.51 | 11.08% |
| 2025-08-04 | 6.62 | 6.92 | 6.56 | 6.77 | +0.89% | 5.89 | 18.46% |
| 2025-08-01 | 6.23 | 7.46 | 6.23 | 6.71 | +7.88% | 8.21 | 25.00% |
| 2025-07-31 | 6.40 | 6.48 | 6.18 | 6.22 | -3.12% | 2.25 | 7.60% |
| 2025-07-30 | 6.19 | 6.78 | 6.19 | 6.42 | +3.88% | 3.64 | 11.99% |
| 2025-07-29 | 6.24 | 6.25 | 6.10 | 6.18 | -1.44% | 1.22 | 4.20% |
| 2025-07-28 | 6.33 | 6.33 | 6.23 | 6.27 | -0.95% | 1.14 | 3.85% |
| 2025-07-25 | 6.28 | 6.39 | 6.20 | 6.33 | +0.80% | 1.93 | 6.49% |
| 2025-07-24 | 6.11 | 6.28 | 6.09 | 6.28 | +3.46% | 2.21 | 7.52% |
| 2025-07-23 | 6.16 | 6.20 | 6.07 | 6.07 | -1.78% | 1.15 | 3.99% |