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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.66 | 6.89 | 6.57 | 6.74 | +2.90% | 5.16 | 16.24% |
| 2025-09-15 | 6.27 | 6.58 | 6.21 | 6.55 | +4.63% | 2.99 | 9.80% |
| 2025-09-12 | 6.30 | 6.38 | 6.26 | 6.26 | -0.63% | 0.80 | 2.67% |
| 2025-09-11 | 6.22 | 6.32 | 6.13 | 6.30 | +1.12% | 0.79 | 2.69% |
| 2025-09-10 | 6.22 | 6.28 | 6.21 | 6.23 | +0.32% | 0.55 | 1.87% |
| 2025-09-09 | 6.33 | 6.33 | 6.18 | 6.21 | -2.05% | 0.70 | 2.39% |
| 2025-09-08 | 6.25 | 6.34 | 6.25 | 6.34 | +1.12% | 0.84 | 2.83% |
| 2025-09-05 | 6.17 | 6.27 | 6.06 | 6.27 | +1.79% | 1.07 | 3.68% |
| 2025-09-04 | 6.05 | 6.21 | 6.05 | 6.16 | +1.48% | 1.13 | 3.89% |
| 2025-09-03 | 6.29 | 6.29 | 6.04 | 6.07 | -3.19% | 1.13 | 3.90% |
| 2025-09-02 | 6.33 | 6.36 | 6.16 | 6.27 | -1.42% | 1.11 | 3.77% |
| 2025-09-01 | 6.25 | 6.39 | 6.22 | 6.36 | +1.76% | 1.07 | 3.60% |
| 2025-08-29 | 6.32 | 6.39 | 6.23 | 6.25 | -1.88% | 1.00 | 3.35% |
| 2025-08-28 | 6.35 | 6.45 | 6.09 | 6.37 | +0.79% | 1.88 | 6.35% |
| 2025-08-27 | 6.60 | 6.64 | 6.32 | 6.32 | -3.66% | 1.93 | 6.31% |
| 2025-08-26 | 6.54 | 6.61 | 6.51 | 6.56 | -0.15% | 1.24 | 4.00% |
| 2025-08-25 | 6.63 | 6.65 | 6.52 | 6.57 | -0.76% | 1.78 | 5.76% |
| 2025-08-22 | 6.67 | 6.68 | 6.52 | 6.62 | -0.75% | 1.50 | 4.84% |
| 2025-08-21 | 6.71 | 6.75 | 6.64 | 6.67 | -0.89% | 1.72 | 5.46% |
| 2025-08-20 | 6.60 | 6.73 | 6.51 | 6.73 | +1.82% | 2.11 | 6.70% |