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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.24 | 5.26 | 5.18 | 5.25 | +0.38% | 0.62 | 2.52% |
| 2026-04-20 | 5.20 | 5.24 | 5.15 | 5.23 | +0.38% | 0.65 | 2.66% |
| 2026-04-17 | 5.33 | 5.33 | 5.17 | 5.21 | -2.80% | 0.83 | 3.37% |
| 2026-04-16 | 5.27 | 5.36 | 5.22 | 5.36 | +1.90% | 0.83 | 3.32% |
| 2026-04-15 | 5.42 | 5.48 | 5.25 | 5.26 | -2.41% | 0.70 | 2.76% |
| 2026-04-14 | 5.38 | 5.41 | 5.32 | 5.39 | +0.56% | 0.70 | 2.77% |
| 2026-04-13 | 5.37 | 5.42 | 5.32 | 5.36 | -0.74% | 0.54 | 2.16% |
| 2026-04-10 | 5.39 | 5.51 | 5.39 | 5.40 | +1.12% | 0.63 | 2.45% |
| 2026-04-09 | 5.43 | 5.45 | 5.28 | 5.34 | -2.38% | 0.74 | 2.93% |
| 2026-04-08 | 5.35 | 5.49 | 5.33 | 5.47 | +3.99% | 0.74 | 2.90% |
| 2026-04-07 | 5.10 | 5.30 | 5.05 | 5.26 | +3.95% | 0.80 | 3.25% |
| 2026-04-03 | 5.28 | 5.28 | 5.05 | 5.06 | -3.44% | 0.82 | 3.40% |
| 2026-04-02 | 5.37 | 5.43 | 5.21 | 5.24 | -2.96% | 0.80 | 3.19% |
| 2026-04-01 | 5.46 | 5.48 | 5.36 | 5.40 | +0.56% | 0.70 | 2.75% |
| 2026-03-31 | 5.49 | 5.56 | 5.37 | 5.37 | -2.19% | 0.63 | 2.46% |
| 2026-03-30 | 5.44 | 5.50 | 5.37 | 5.49 | -0.36% | 0.55 | 2.14% |
| 2026-03-27 | 5.40 | 5.52 | 5.36 | 5.51 | +1.47% | 0.65 | 2.52% |
| 2026-03-26 | 5.59 | 5.68 | 5.42 | 5.43 | -3.21% | 0.85 | 3.28% |
| 2026-03-25 | 5.57 | 5.64 | 5.52 | 5.61 | +0.90% | 0.86 | 3.25% |
| 2026-03-24 | 5.46 | 5.56 | 5.33 | 5.56 | +3.93% | 0.94 | 3.67% |