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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.06 | 5.08 | 5.00 | 5.07 | 0.00% | 0.94 | 3.70% |
| 2025-07-21 | 4.98 | 5.07 | 4.97 | 5.07 | +1.81% | 1.08 | 4.23% |
| 2025-07-18 | 5.01 | 5.03 | 4.96 | 4.98 | -0.60% | 0.72 | 2.85% |
| 2025-07-17 | 5.00 | 5.02 | 4.97 | 5.01 | -0.20% | 0.67 | 2.64% |
| 2025-07-16 | 4.93 | 5.02 | 4.91 | 5.02 | +1.83% | 1.02 | 4.04% |
| 2025-07-15 | 4.99 | 4.99 | 4.88 | 4.93 | -1.20% | 0.90 | 3.62% |
| 2025-07-14 | 4.98 | 5.01 | 4.94 | 4.99 | +0.81% | 0.76 | 3.02% |
| 2025-07-11 | 4.96 | 4.97 | 4.91 | 4.95 | 0.00% | 0.88 | 3.51% |
| 2025-07-10 | 4.91 | 4.96 | 4.90 | 4.95 | +0.60% | 0.66 | 2.62% |
| 2025-07-09 | 4.97 | 4.99 | 4.91 | 4.92 | -0.60% | 0.88 | 3.49% |
| 2025-07-08 | 4.91 | 4.96 | 4.90 | 4.95 | +0.40% | 0.71 | 2.81% |
| 2025-07-07 | 4.88 | 4.93 | 4.87 | 4.93 | +0.61% | 0.62 | 2.48% |
| 2025-07-04 | 4.98 | 4.99 | 4.89 | 4.90 | -1.98% | 1.25 | 4.99% |
| 2025-07-03 | 5.02 | 5.04 | 4.96 | 5.00 | -0.79% | 1.20 | 4.73% |
| 2025-07-02 | 5.02 | 5.08 | 4.96 | 5.04 | +0.40% | 1.63 | 6.38% |
| 2025-07-01 | 5.05 | 5.07 | 4.95 | 5.02 | -0.98% | 1.85 | 7.28% |
| 2025-06-30 | 5.03 | 5.10 | 4.97 | 5.07 | -1.54% | 2.90 | 11.35% |
| 2025-06-27 | 5.56 | 5.65 | 5.12 | 5.15 | -1.33% | 5.54 | 20.19% |
| 2025-06-26 | 5.20 | 5.27 | 5.16 | 5.22 | +0.19% | 2.17 | 8.16% |
| 2025-06-25 | 5.19 | 5.27 | 5.16 | 5.21 | -0.19% | 2.33 | 8.79% |