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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.88 | 6.02 | 5.86 | 6.01 | +2.04% | 1.25 | 4.43% |
| 2025-05-23 | 6.00 | 6.06 | 5.87 | 5.89 | -2.32% | 1.84 | 6.56% |
| 2025-05-22 | 6.11 | 6.22 | 6.02 | 6.03 | -1.95% | 2.16 | 7.50% |
| 2025-05-21 | 6.28 | 6.28 | 6.13 | 6.15 | -2.54% | 2.23 | 7.66% |
| 2025-05-20 | 6.29 | 6.33 | 6.12 | 6.31 | -0.16% | 2.83 | 9.64% |
| 2025-05-19 | 6.37 | 6.49 | 6.26 | 6.32 | 0.00% | 3.00 | 10.02% |
| 2025-05-16 | 6.44 | 6.55 | 6.25 | 6.32 | -2.77% | 4.26 | 14.23% |
| 2025-05-15 | 6.82 | 6.99 | 6.47 | 6.50 | -4.83% | 6.58 | 20.83% |
| 2025-05-14 | 6.16 | 6.85 | 6.11 | 6.83 | +8.76% | 8.23 | 26.56% |
| 2025-05-13 | 6.23 | 6.38 | 6.06 | 6.28 | +1.95% | 4.02 | 13.72% |
| 2025-05-12 | 6.10 | 6.17 | 6.00 | 6.16 | +2.67% | 2.21 | 7.69% |
| 2025-05-09 | 6.06 | 6.13 | 5.89 | 6.00 | -0.99% | 2.14 | 7.56% |
| 2025-05-08 | 6.08 | 6.14 | 5.97 | 6.06 | +0.17% | 2.00 | 6.99% |
| 2025-05-07 | 6.16 | 6.28 | 6.00 | 6.05 | +0.17% | 3.24 | 11.29% |
| 2025-05-06 | 5.68 | 6.04 | 5.68 | 6.04 | +7.09% | 3.28 | 11.77% |