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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.82 | 4.92 | 4.79 | 4.86 | +0.20% | 0.69 | 2.77% |
| 2025-05-23 | 4.90 | 4.99 | 4.83 | 4.85 | -1.61% | 1.15 | 4.59% |
| 2025-05-22 | 5.06 | 5.10 | 4.91 | 4.93 | -2.55% | 1.65 | 6.50% |
| 2025-05-21 | 5.06 | 5.18 | 4.96 | 5.06 | -0.58% | 2.01 | 7.83% |
| 2025-05-20 | 4.96 | 5.10 | 4.91 | 5.09 | +2.40% | 1.71 | 6.69% |
| 2025-05-19 | 4.93 | 5.01 | 4.84 | 4.97 | +0.80% | 1.33 | 5.28% |
| 2025-05-16 | 4.84 | 4.99 | 4.84 | 4.93 | +1.43% | 1.38 | 5.51% |
| 2025-05-15 | 4.83 | 5.05 | 4.76 | 4.86 | +0.41% | 1.78 | 7.17% |
| 2025-05-14 | 4.89 | 4.91 | 4.82 | 4.84 | -0.41% | 0.91 | 3.70% |
| 2025-05-13 | 4.95 | 5.00 | 4.86 | 4.86 | -1.01% | 0.96 | 3.84% |
| 2025-05-12 | 4.88 | 5.02 | 4.88 | 4.91 | +0.61% | 1.43 | 5.70% |
| 2025-05-09 | 4.88 | 5.08 | 4.81 | 4.88 | -0.40% | 2.15 | 8.52% |
| 2025-05-08 | 4.78 | 4.93 | 4.77 | 4.90 | +1.86% | 1.02 | 4.12% |
| 2025-05-07 | 4.81 | 4.89 | 4.76 | 4.81 | +1.04% | 1.12 | 4.57% |
| 2025-05-06 | 4.69 | 4.77 | 4.69 | 4.76 | +2.35% | 0.91 | 3.78% |