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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.56 | 6.59 | 6.39 | 6.40 | -2.29% | 1.37 | 4.50% |
| 2026-01-15 | 6.65 | 6.69 | 6.50 | 6.55 | -1.95% | 1.37 | 4.42% |
| 2026-01-14 | 6.60 | 6.74 | 6.55 | 6.68 | +1.06% | 2.05 | 6.51% |
| 2026-01-13 | 6.70 | 6.72 | 6.56 | 6.61 | -1.49% | 1.77 | 5.65% |
| 2026-01-12 | 6.51 | 6.73 | 6.51 | 6.71 | +2.91% | 2.28 | 7.28% |
| 2026-01-09 | 6.39 | 6.52 | 6.38 | 6.52 | +1.56% | 1.49 | 4.90% |
| 2026-01-08 | 6.30 | 6.44 | 6.27 | 6.42 | +1.74% | 1.31 | 4.36% |
| 2026-01-07 | 6.42 | 6.43 | 6.28 | 6.31 | -1.71% | 1.16 | 3.89% |
| 2026-01-06 | 6.37 | 6.43 | 6.34 | 6.42 | +0.63% | 1.13 | 3.75% |
| 2026-01-05 | 6.31 | 6.38 | 6.24 | 6.38 | +1.11% | 1.10 | 3.70% |
| 2025-12-31 | 6.26 | 6.34 | 6.13 | 6.31 | +0.48% | 1.11 | 3.76% |
| 2025-12-30 | 6.38 | 6.41 | 6.27 | 6.28 | -2.03% | 1.03 | 3.43% |
| 2025-12-29 | 6.42 | 6.45 | 6.36 | 6.41 | -0.77% | 0.82 | 2.74% |
| 2025-12-26 | 6.50 | 6.58 | 6.45 | 6.46 | -1.82% | 1.36 | 4.44% |
| 2025-12-25 | 6.50 | 6.63 | 6.47 | 6.58 | +1.86% | 1.55 | 5.01% |
| 2025-12-24 | 6.35 | 6.54 | 6.31 | 6.46 | +1.10% | 1.04 | 3.43% |
| 2025-12-23 | 6.58 | 6.58 | 6.35 | 6.39 | -3.18% | 1.58 | 5.21% |
| 2025-12-22 | 6.61 | 6.65 | 6.54 | 6.60 | -0.30% | 1.26 | 4.06% |
| 2025-12-19 | 6.46 | 6.68 | 6.39 | 6.62 | +2.64% | 1.87 | 6.06% |
| 2025-12-18 | 6.41 | 6.56 | 6.40 | 6.45 | -0.77% | 1.47 | 4.79% |