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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.14 | 5.28 | 5.11 | 5.22 | +2.14% | 3.58 | 13.51% |
| 2025-06-23 | 4.90 | 5.15 | 4.87 | 5.11 | +4.46% | 2.65 | 10.31% |
| 2025-06-20 | 4.89 | 5.04 | 4.87 | 4.89 | 0.00% | 1.40 | 5.57% |
| 2025-06-19 | 4.96 | 5.02 | 4.85 | 4.89 | -1.99% | 1.15 | 4.58% |
| 2025-06-18 | 4.91 | 5.01 | 4.87 | 4.99 | +1.62% | 1.41 | 5.61% |
| 2025-06-17 | 4.85 | 4.94 | 4.82 | 4.91 | +0.81% | 0.96 | 3.86% |
| 2025-06-16 | 4.86 | 4.92 | 4.78 | 4.87 | +1.87% | 1.08 | 4.37% |
| 2025-06-13 | 4.94 | 4.98 | 4.77 | 4.78 | -4.55% | 1.35 | 5.46% |
| 2025-06-12 | 4.89 | 5.01 | 4.82 | 5.01 | +1.81% | 1.40 | 5.57% |
| 2025-06-11 | 4.86 | 5.04 | 4.86 | 4.92 | +1.64% | 1.29 | 5.11% |
| 2025-06-10 | 4.86 | 4.91 | 4.79 | 4.84 | -0.81% | 1.02 | 4.11% |
| 2025-06-09 | 4.82 | 4.91 | 4.82 | 4.88 | +1.03% | 0.79 | 3.18% |
| 2025-06-06 | 4.85 | 4.91 | 4.78 | 4.83 | -0.41% | 0.82 | 3.32% |
| 2025-06-05 | 4.89 | 4.90 | 4.81 | 4.85 | -0.61% | 0.75 | 3.04% |
| 2025-06-04 | 4.86 | 4.91 | 4.81 | 4.88 | +0.82% | 0.83 | 3.34% |
| 2025-06-03 | 4.76 | 4.90 | 4.76 | 4.84 | +0.62% | 0.80 | 3.27% |
| 2025-05-30 | 4.97 | 5.01 | 4.78 | 4.81 | -3.58% | 1.34 | 5.42% |
| 2025-05-29 | 4.96 | 5.05 | 4.91 | 4.99 | +0.20% | 1.85 | 7.26% |
| 2025-05-28 | 4.87 | 5.10 | 4.82 | 4.98 | +2.66% | 2.02 | 7.99% |
| 2025-05-27 | 4.84 | 4.88 | 4.78 | 4.85 | -0.20% | 0.63 | 2.54% |