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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.61 | 5.62 | 5.29 | 5.35 | -6.79% | 1.24 | 4.81% |
| 2026-03-20 | 6.18 | 6.20 | 5.73 | 5.74 | -6.82% | 1.89 | 6.81% |
| 2026-03-19 | 6.40 | 6.40 | 6.14 | 6.16 | -5.08% | 1.64 | 5.59% |
| 2026-03-18 | 6.52 | 6.54 | 6.35 | 6.49 | 0.00% | 1.14 | 3.76% |
| 2026-03-17 | 6.65 | 6.66 | 6.47 | 6.49 | -2.99% | 1.69 | 5.47% |
| 2026-03-16 | 6.48 | 6.70 | 6.47 | 6.69 | +2.45% | 2.55 | 8.14% |
| 2026-03-13 | 6.47 | 6.58 | 6.38 | 6.53 | +1.56% | 1.80 | 5.87% |
| 2026-03-12 | 6.49 | 6.62 | 6.42 | 6.43 | -0.92% | 1.52 | 4.94% |
| 2026-03-11 | 6.63 | 6.63 | 6.41 | 6.49 | -2.26% | 1.90 | 6.22% |
| 2026-03-10 | 6.52 | 6.65 | 6.48 | 6.64 | +0.61% | 2.26 | 7.30% |
| 2026-03-09 | 6.53 | 6.74 | 6.49 | 6.60 | 0.00% | 2.62 | 8.39% |
| 2026-03-06 | 6.48 | 6.64 | 6.39 | 6.60 | -0.60% | 2.29 | 7.46% |
| 2026-03-05 | 6.66 | 6.83 | 6.52 | 6.64 | -1.34% | 3.63 | 11.55% |
| 2026-03-04 | 6.55 | 6.73 | 6.37 | 6.73 | +3.22% | 4.16 | 13.46% |
| 2026-03-03 | 6.20 | 6.76 | 6.18 | 6.52 | +6.02% | 4.72 | 15.43% |
| 2026-03-02 | 6.37 | 6.42 | 6.13 | 6.15 | -3.45% | 1.23 | 4.17% |
| 2026-02-27 | 6.24 | 6.38 | 6.24 | 6.37 | +1.59% | 0.73 | 2.45% |
| 2026-02-26 | 6.33 | 6.39 | 6.25 | 6.27 | -1.10% | 0.71 | 2.38% |
| 2026-02-25 | 6.26 | 6.37 | 6.26 | 6.34 | +0.96% | 0.73 | 2.46% |
| 2026-02-24 | 6.21 | 6.32 | 6.21 | 6.28 | +1.29% | 0.58 | 1.96% |