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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.90 | 4.92 | 4.83 | 4.91 | 0.00% | 0.57 | 2.23% |
| 2026-04-20 | 4.86 | 4.91 | 4.84 | 4.91 | +0.82% | 0.40 | 1.55% |
| 2026-04-17 | 4.87 | 4.90 | 4.80 | 4.87 | -0.41% | 0.52 | 2.04% |
| 2026-04-16 | 4.80 | 4.91 | 4.80 | 4.89 | +1.88% | 0.60 | 2.34% |
| 2026-04-15 | 4.91 | 4.93 | 4.78 | 4.80 | -1.84% | 0.55 | 2.15% |
| 2026-04-14 | 4.89 | 4.89 | 4.83 | 4.89 | +0.62% | 0.41 | 1.58% |
| 2026-04-13 | 4.88 | 4.91 | 4.82 | 4.86 | -0.82% | 0.40 | 1.58% |
| 2026-04-10 | 4.84 | 4.93 | 4.83 | 4.90 | +1.87% | 0.55 | 2.11% |
| 2026-04-09 | 4.84 | 4.88 | 4.77 | 4.81 | -1.43% | 0.55 | 2.14% |
| 2026-04-08 | 4.80 | 4.89 | 4.77 | 4.88 | +3.83% | 0.68 | 2.65% |
| 2026-04-07 | 4.58 | 4.73 | 4.58 | 4.70 | +3.07% | 0.56 | 2.27% |
| 2026-04-03 | 4.77 | 4.79 | 4.55 | 4.56 | -3.80% | 0.57 | 2.32% |
| 2026-04-02 | 4.85 | 4.89 | 4.70 | 4.74 | -2.27% | 0.65 | 2.57% |
| 2026-04-01 | 4.87 | 4.88 | 4.79 | 4.85 | +1.46% | 0.48 | 1.89% |
| 2026-03-31 | 4.87 | 4.94 | 4.78 | 4.78 | -1.85% | 0.57 | 2.22% |
| 2026-03-30 | 4.79 | 4.87 | 4.76 | 4.87 | 0.00% | 0.49 | 1.94% |
| 2026-03-27 | 4.74 | 4.87 | 4.70 | 4.87 | +1.67% | 0.54 | 2.13% |
| 2026-03-26 | 4.87 | 4.93 | 4.75 | 4.79 | -1.64% | 0.69 | 2.70% |
| 2026-03-25 | 4.85 | 4.93 | 4.85 | 4.87 | +0.83% | 0.71 | 2.76% |
| 2026-03-24 | 4.80 | 4.84 | 4.65 | 4.83 | +3.87% | 0.87 | 3.47% |