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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.19 | 6.27 | 6.19 | 6.20 | -0.32% | 0.53 | 1.81% |
| 2026-02-12 | 6.29 | 6.31 | 6.20 | 6.22 | -1.11% | 0.71 | 2.40% |
| 2026-02-11 | 6.31 | 6.37 | 6.27 | 6.29 | -0.63% | 0.57 | 1.92% |
| 2026-02-10 | 6.31 | 6.36 | 6.27 | 6.33 | +0.16% | 0.66 | 2.21% |
| 2026-02-09 | 6.20 | 6.33 | 6.20 | 6.32 | +2.10% | 0.73 | 2.45% |
| 2026-02-06 | 6.12 | 6.23 | 6.11 | 6.19 | +0.49% | 0.64 | 2.20% |
| 2026-02-05 | 6.18 | 6.27 | 6.16 | 6.16 | -0.65% | 0.66 | 2.27% |
| 2026-02-04 | 6.17 | 6.21 | 6.12 | 6.20 | -0.16% | 0.73 | 2.51% |
| 2026-02-03 | 6.11 | 6.21 | 6.08 | 6.21 | +2.31% | 0.65 | 2.25% |
| 2026-02-02 | 6.13 | 6.24 | 6.07 | 6.07 | -1.78% | 0.79 | 2.71% |
| 2026-01-30 | 6.30 | 6.35 | 6.14 | 6.18 | -2.98% | 1.21 | 4.12% |
| 2026-01-29 | 6.34 | 6.48 | 6.20 | 6.37 | +0.32% | 1.29 | 4.29% |
| 2026-01-28 | 6.39 | 6.46 | 6.33 | 6.35 | -1.40% | 0.85 | 2.82% |
| 2026-01-27 | 6.53 | 6.55 | 6.32 | 6.44 | -1.53% | 1.22 | 4.04% |
| 2026-01-26 | 6.72 | 6.74 | 6.48 | 6.54 | -2.39% | 1.37 | 4.42% |
| 2026-01-23 | 6.63 | 6.72 | 6.58 | 6.70 | +0.90% | 1.42 | 4.55% |
| 2026-01-22 | 6.53 | 6.65 | 6.51 | 6.64 | +1.84% | 1.29 | 4.14% |
| 2026-01-21 | 6.53 | 6.54 | 6.43 | 6.52 | -0.31% | 0.90 | 2.95% |
| 2026-01-20 | 6.53 | 6.68 | 6.45 | 6.54 | +0.15% | 1.35 | 4.39% |
| 2026-01-19 | 6.38 | 6.53 | 6.38 | 6.53 | +2.03% | 1.07 | 3.50% |