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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.81 | 5.96 | 5.81 | 5.95 | +0.17% | 1.34 | 4.82% |
| 2025-06-23 | 5.94 | 6.05 | 5.84 | 5.94 | +4.03% | 1.57 | 5.59% |
| 2025-06-20 | 5.65 | 5.77 | 5.65 | 5.71 | +0.53% | 0.82 | 3.03% |
| 2025-06-19 | 5.88 | 5.93 | 5.66 | 5.68 | -4.22% | 1.39 | 5.09% |
| 2025-06-18 | 6.10 | 6.10 | 5.88 | 5.93 | -3.42% | 1.59 | 5.66% |
| 2025-06-17 | 6.07 | 6.14 | 6.02 | 6.14 | +0.82% | 1.20 | 4.19% |
| 2025-06-16 | 6.01 | 6.10 | 5.98 | 6.09 | +0.83% | 0.84 | 2.93% |
| 2025-06-13 | 6.18 | 6.20 | 6.02 | 6.04 | -3.05% | 1.89 | 6.57% |
| 2025-06-12 | 6.25 | 6.29 | 6.17 | 6.23 | -1.27% | 1.74 | 5.94% |
| 2025-06-11 | 6.41 | 6.45 | 6.26 | 6.31 | -1.41% | 2.78 | 9.28% |
| 2025-06-10 | 6.17 | 6.45 | 6.08 | 6.40 | +3.23% | 4.04 | 13.63% |
| 2025-06-09 | 6.12 | 6.20 | 6.12 | 6.20 | +1.47% | 1.38 | 4.73% |
| 2025-06-06 | 6.24 | 6.28 | 6.07 | 6.11 | -1.61% | 1.57 | 5.42% |
| 2025-06-05 | 6.25 | 6.34 | 6.14 | 6.21 | -1.11% | 1.89 | 6.46% |
| 2025-06-04 | 6.36 | 6.39 | 6.20 | 6.28 | -1.41% | 2.33 | 7.91% |
| 2025-06-03 | 5.97 | 6.48 | 5.97 | 6.37 | +5.12% | 3.87 | 13.03% |
| 2025-05-30 | 6.20 | 6.38 | 6.00 | 6.06 | -2.73% | 2.27 | 7.84% |
| 2025-05-29 | 6.13 | 6.30 | 6.11 | 6.23 | +0.97% | 2.34 | 7.97% |
| 2025-05-28 | 6.07 | 6.38 | 6.04 | 6.17 | +1.82% | 3.15 | 10.70% |
| 2025-05-27 | 6.02 | 6.14 | 5.97 | 6.06 | +0.83% | 1.61 | 5.65% |