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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.76 | 7.13 | 6.70 | 7.13 | +4.70% | 4.91 | 14.84% |
| 2025-11-18 | 6.89 | 6.95 | 6.74 | 6.81 | -2.30% | 2.32 | 7.21% |
| 2025-11-17 | 6.94 | 7.11 | 6.82 | 6.97 | +2.80% | 3.37 | 10.25% |
| 2025-11-14 | 6.78 | 6.87 | 6.78 | 6.78 | -0.88% | 2.54 | 7.91% |
| 2025-11-13 | 6.70 | 6.95 | 6.70 | 6.84 | +3.64% | 4.61 | 14.28% |
| 2025-11-12 | 6.58 | 6.65 | 6.38 | 6.60 | +0.30% | 2.31 | 7.52% |
| 2025-11-11 | 6.56 | 6.62 | 6.52 | 6.58 | +0.15% | 1.31 | 4.24% |
| 2025-11-10 | 6.47 | 6.59 | 6.42 | 6.57 | +1.55% | 1.25 | 4.07% |
| 2025-11-07 | 6.51 | 6.56 | 6.46 | 6.47 | -0.92% | 1.01 | 3.31% |
| 2025-11-06 | 6.61 | 6.64 | 6.48 | 6.53 | -1.36% | 1.49 | 4.86% |
| 2025-11-05 | 6.45 | 6.63 | 6.42 | 6.62 | +1.69% | 1.38 | 4.46% |
| 2025-11-04 | 6.52 | 6.55 | 6.44 | 6.51 | -0.31% | 1.04 | 3.39% |
| 2025-11-03 | 6.44 | 6.53 | 6.44 | 6.53 | +1.56% | 0.99 | 3.22% |
| 2025-10-31 | 6.37 | 6.47 | 6.37 | 6.43 | +0.94% | 1.04 | 3.42% |
| 2025-10-30 | 6.50 | 6.54 | 6.36 | 6.37 | -2.00% | 1.46 | 4.84% |
| 2025-10-29 | 6.66 | 6.66 | 6.40 | 6.50 | -3.13% | 2.01 | 6.58% |
| 2025-10-28 | 6.63 | 6.78 | 6.61 | 6.71 | +1.21% | 1.78 | 5.61% |
| 2025-10-27 | 6.74 | 6.74 | 6.61 | 6.63 | -1.63% | 1.69 | 5.39% |
| 2025-10-24 | 6.74 | 6.80 | 6.67 | 6.74 | 0.00% | 2.44 | 7.68% |
| 2025-10-23 | 6.57 | 6.78 | 6.57 | 6.74 | +2.28% | 2.63 | 8.33% |