鹏翎股份 sz.300375
4.87
+2.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.81 | 4.92 | 4.72 | 4.87 | +2.10% | 0.80 | 3.15% |
| 2026-05-21 | 4.92 | 4.97 | 4.77 | 4.77 | -2.85% | 0.98 | 3.80% |
| 2026-05-20 | 5.03 | 5.05 | 4.89 | 4.91 | -3.16% | 1.20 | 4.63% |
| 2026-05-19 | 4.97 | 5.13 | 4.95 | 5.07 | +2.01% | 1.92 | 7.20% |
| 2026-05-18 | 4.94 | 4.97 | 4.84 | 4.97 | +0.20% | 1.35 | 5.23% |
| 2026-05-15 | 4.89 | 5.10 | 4.86 | 4.96 | +2.06% | 1.44 | 5.49% |
| 2026-05-14 | 4.98 | 4.99 | 4.86 | 4.86 | -2.02% | 0.89 | 3.43% |
| 2026-05-13 | 4.94 | 4.99 | 4.89 | 4.96 | +0.61% | 0.68 | 2.58% |
| 2026-05-12 | 4.99 | 5.02 | 4.92 | 4.93 | -1.20% | 0.70 | 2.66% |
| 2026-05-11 | 5.00 | 5.00 | 4.93 | 4.99 | -0.20% | 0.93 | 3.56% |
| 2026-05-08 | 4.92 | 5.00 | 4.88 | 5.00 | +1.83% | 0.90 | 3.43% |
| 2026-05-07 | 4.91 | 4.93 | 4.88 | 4.91 | +0.41% | 0.62 | 2.39% |
| 2026-05-06 | 4.81 | 4.91 | 4.81 | 4.89 | +1.66% | 0.72 | 2.81% |
| 2026-04-30 | 4.79 | 4.84 | 4.77 | 4.81 | -0.21% | 0.52 | 2.04% |
| 2026-04-29 | 4.72 | 4.84 | 4.67 | 4.82 | +1.47% | 0.74 | 2.93% |
| 2026-04-28 | 4.79 | 4.82 | 4.73 | 4.75 | -1.86% | 0.54 | 2.14% |
| 2026-04-27 | 4.79 | 4.84 | 4.66 | 4.84 | +1.04% | 0.70 | 2.79% |
| 2026-04-24 | 4.77 | 4.82 | 4.70 | 4.79 | +0.42% | 0.58 | 2.31% |
| 2026-04-23 | 4.91 | 4.92 | 4.75 | 4.77 | -2.85% | 0.71 | 2.81% |
| 2026-04-22 | 4.92 | 4.92 | 4.83 | 4.91 | 0.00% | 0.48 | 1.86% |