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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.55 | 6.59 | 6.28 | 6.50 | -0.91% | 1.92 | 6.33% |
| 2025-12-16 | 6.90 | 6.94 | 6.55 | 6.56 | -5.88% | 2.64 | 8.39% |
| 2025-12-15 | 7.32 | 7.39 | 6.94 | 6.97 | -6.69% | 3.82 | 11.46% |
| 2025-12-12 | 7.37 | 7.70 | 7.33 | 7.47 | +1.08% | 4.18 | 11.73% |
| 2025-12-11 | 7.61 | 7.61 | 7.22 | 7.39 | -3.15% | 3.68 | 10.61% |
| 2025-12-10 | 7.42 | 7.76 | 7.38 | 7.63 | +1.87% | 4.22 | 11.78% |
| 2025-12-09 | 7.48 | 7.68 | 7.36 | 7.49 | 0.00% | 3.64 | 10.32% |
| 2025-12-08 | 7.13 | 7.52 | 7.09 | 7.49 | +4.61% | 4.22 | 12.12% |
| 2025-12-05 | 7.03 | 7.24 | 6.90 | 7.16 | +1.56% | 2.40 | 7.16% |
| 2025-12-04 | 7.37 | 7.37 | 7.00 | 7.05 | -5.62% | 3.33 | 9.85% |
| 2025-12-03 | 7.25 | 7.57 | 7.15 | 7.47 | +2.61% | 4.94 | 14.10% |
| 2025-12-02 | 7.12 | 7.45 | 7.08 | 7.28 | +1.68% | 3.91 | 11.32% |
| 2025-12-01 | 6.97 | 7.32 | 6.94 | 7.16 | +1.99% | 2.58 | 7.69% |
| 2025-11-28 | 7.23 | 7.23 | 6.99 | 7.02 | -2.77% | 2.50 | 7.50% |
| 2025-11-27 | 7.09 | 7.22 | 6.88 | 7.22 | +1.83% | 3.63 | 10.94% |
| 2025-11-26 | 7.33 | 7.34 | 7.04 | 7.09 | -4.58% | 4.56 | 13.46% |
| 2025-11-25 | 7.10 | 7.57 | 7.02 | 7.43 | +3.92% | 6.23 | 18.07% |
| 2025-11-24 | 7.12 | 7.28 | 6.92 | 7.15 | +1.71% | 4.29 | 12.81% |
| 2025-11-21 | 6.82 | 7.25 | 6.81 | 7.03 | +1.15% | 4.45 | 13.42% |
| 2025-11-20 | 7.05 | 7.17 | 6.92 | 6.95 | -2.52% | 2.95 | 8.94% |