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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.64 | 5.90 | 5.56 | 5.86 | +3.17% | 6.45 | 22.06% |
| 2025-08-18 | 5.29 | 5.98 | 5.29 | 5.68 | +9.02% | 7.94 | 27.51% |
| 2025-08-15 | 5.14 | 5.26 | 5.13 | 5.21 | +0.97% | 1.08 | 4.09% |
| 2025-08-14 | 5.30 | 5.32 | 5.15 | 5.16 | -2.64% | 1.32 | 5.02% |
| 2025-08-13 | 5.26 | 5.33 | 5.25 | 5.30 | +0.76% | 1.23 | 4.60% |
| 2025-08-12 | 5.27 | 5.29 | 5.20 | 5.26 | -0.19% | 1.00 | 3.77% |
| 2025-08-11 | 5.18 | 5.28 | 5.15 | 5.27 | +2.13% | 1.38 | 5.20% |
| 2025-08-08 | 5.16 | 5.17 | 5.12 | 5.16 | 0.00% | 0.80 | 3.07% |
| 2025-08-07 | 5.16 | 5.20 | 5.12 | 5.16 | -0.19% | 1.06 | 4.09% |
| 2025-08-06 | 5.12 | 5.18 | 5.10 | 5.17 | +0.98% | 1.31 | 5.05% |
| 2025-08-05 | 5.06 | 5.12 | 5.05 | 5.12 | +1.39% | 0.89 | 3.46% |
| 2025-08-04 | 5.01 | 5.05 | 4.98 | 5.05 | +0.60% | 0.53 | 2.07% |
| 2025-08-01 | 4.97 | 5.04 | 4.97 | 5.02 | +0.60% | 0.62 | 2.46% |
| 2025-07-31 | 5.03 | 5.08 | 4.98 | 4.99 | -1.38% | 0.78 | 3.09% |
| 2025-07-30 | 5.09 | 5.13 | 5.02 | 5.06 | -0.98% | 0.85 | 3.33% |
| 2025-07-29 | 5.16 | 5.16 | 5.05 | 5.11 | -0.97% | 0.85 | 3.30% |
| 2025-07-28 | 5.12 | 5.18 | 5.09 | 5.16 | +1.18% | 1.10 | 4.23% |
| 2025-07-25 | 5.17 | 5.20 | 5.09 | 5.10 | -1.16% | 1.55 | 5.99% |
| 2025-07-24 | 4.98 | 5.16 | 4.98 | 5.16 | +3.41% | 2.16 | 8.41% |
| 2025-07-23 | 5.06 | 5.06 | 4.98 | 4.99 | -1.58% | 0.91 | 3.58% |