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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.58 | 6.66 | 6.56 | 6.59 | -0.30% | 1.37 | 4.41% |
| 2025-10-21 | 6.43 | 6.62 | 6.35 | 6.61 | +2.64% | 1.86 | 6.04% |
| 2025-10-20 | 6.37 | 6.47 | 6.34 | 6.44 | +2.22% | 1.22 | 4.02% |
| 2025-10-17 | 6.47 | 6.52 | 6.28 | 6.30 | -3.23% | 1.53 | 5.09% |
| 2025-10-16 | 6.59 | 6.63 | 6.47 | 6.51 | -1.81% | 1.58 | 5.12% |
| 2025-10-15 | 6.54 | 6.64 | 6.44 | 6.63 | +0.15% | 1.70 | 5.52% |
| 2025-10-14 | 6.51 | 6.72 | 6.51 | 6.62 | +1.53% | 2.82 | 9.02% |
| 2025-10-13 | 6.31 | 6.52 | 6.21 | 6.52 | -0.76% | 1.74 | 5.76% |
| 2025-10-10 | 6.51 | 6.64 | 6.48 | 6.57 | +0.31% | 1.93 | 6.21% |
| 2025-10-09 | 6.50 | 6.58 | 6.37 | 6.55 | +1.71% | 1.90 | 6.21% |
| 2025-09-30 | 6.60 | 6.62 | 6.44 | 6.44 | -2.28% | 2.02 | 6.59% |
| 2025-09-29 | 6.58 | 6.63 | 6.43 | 6.59 | +0.30% | 1.99 | 6.45% |
| 2025-09-26 | 6.67 | 6.72 | 6.53 | 6.57 | -2.81% | 2.93 | 9.40% |
| 2025-09-25 | 6.98 | 7.06 | 6.73 | 6.76 | -5.59% | 4.79 | 14.91% |
| 2025-09-24 | 7.00 | 7.39 | 6.90 | 7.16 | -1.10% | 6.72 | 19.97% |
| 2025-09-23 | 6.81 | 7.89 | 6.73 | 7.24 | +5.08% | 8.63 | 25.20% |
| 2025-09-22 | 6.71 | 6.98 | 6.56 | 6.89 | +3.61% | 5.69 | 17.71% |
| 2025-09-19 | 6.51 | 7.20 | 6.51 | 6.65 | +5.72% | 5.58 | 17.42% |
| 2025-09-18 | 6.53 | 6.56 | 6.23 | 6.29 | -3.68% | 2.34 | 7.73% |
| 2025-09-17 | 6.67 | 6.71 | 6.50 | 6.53 | -3.12% | 3.03 | 9.83% |