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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.21 | 6.25 | 6.13 | 6.18 | -0.32% | 1.08 | 3.72% |
| 2025-07-21 | 6.18 | 6.22 | 6.14 | 6.20 | +0.32% | 1.15 | 3.93% |
| 2025-07-18 | 6.18 | 6.20 | 6.12 | 6.18 | -0.32% | 0.83 | 2.86% |
| 2025-07-17 | 6.18 | 6.21 | 6.12 | 6.20 | -0.16% | 1.14 | 3.92% |
| 2025-07-16 | 6.05 | 6.22 | 6.03 | 6.21 | +2.64% | 1.73 | 5.96% |
| 2025-07-15 | 6.18 | 6.18 | 6.00 | 6.05 | -2.10% | 1.11 | 3.89% |
| 2025-07-14 | 6.15 | 6.24 | 6.11 | 6.18 | +0.32% | 1.16 | 3.97% |
| 2025-07-11 | 6.21 | 6.24 | 6.10 | 6.16 | -0.32% | 1.24 | 4.29% |
| 2025-07-10 | 6.06 | 6.24 | 5.99 | 6.18 | +2.32% | 1.78 | 6.15% |
| 2025-07-09 | 6.03 | 6.11 | 6.02 | 6.04 | -0.17% | 0.89 | 3.12% |
| 2025-07-08 | 6.03 | 6.05 | 6.00 | 6.05 | +0.33% | 0.71 | 2.49% |
| 2025-07-07 | 6.00 | 6.06 | 5.94 | 6.03 | +0.50% | 0.66 | 2.33% |
| 2025-07-04 | 6.09 | 6.15 | 5.99 | 6.00 | -1.96% | 1.28 | 4.48% |
| 2025-07-03 | 6.14 | 6.17 | 6.07 | 6.12 | -0.33% | 1.26 | 4.36% |
| 2025-07-02 | 6.36 | 6.41 | 6.13 | 6.14 | +0.16% | 2.31 | 7.85% |
| 2025-07-01 | 6.17 | 6.17 | 6.04 | 6.13 | -0.65% | 1.15 | 4.01% |
| 2025-06-30 | 6.21 | 6.21 | 6.11 | 6.17 | -0.64% | 1.45 | 4.99% |
| 2025-06-27 | 5.98 | 6.22 | 5.98 | 6.21 | +3.50% | 2.32 | 8.00% |
| 2025-06-26 | 6.00 | 6.06 | 5.95 | 6.00 | -0.50% | 1.07 | 3.79% |
| 2025-06-25 | 5.97 | 6.05 | 5.90 | 6.03 | +1.34% | 1.56 | 5.51% |