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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.86 | 4.96 | 4.61 | 4.65 | -6.25% | 1.14 | 4.48% |
| 2026-03-20 | 5.22 | 5.23 | 4.95 | 4.96 | -4.25% | 1.05 | 3.92% |
| 2026-03-19 | 5.26 | 5.30 | 5.16 | 5.18 | -3.00% | 0.79 | 2.88% |
| 2026-03-18 | 5.26 | 5.35 | 5.24 | 5.34 | +1.91% | 0.54 | 1.95% |
| 2026-03-17 | 5.44 | 5.46 | 5.23 | 5.24 | -3.32% | 0.90 | 3.20% |
| 2026-03-16 | 5.38 | 5.43 | 5.33 | 5.42 | +0.74% | 0.76 | 2.78% |
| 2026-03-13 | 5.44 | 5.51 | 5.37 | 5.38 | -1.28% | 0.88 | 3.16% |
| 2026-03-12 | 5.55 | 5.57 | 5.43 | 5.45 | -2.15% | 0.98 | 3.51% |
| 2026-03-11 | 5.63 | 5.65 | 5.53 | 5.57 | -0.36% | 0.92 | 3.24% |
| 2026-03-10 | 5.58 | 5.65 | 5.57 | 5.59 | +1.64% | 0.98 | 3.45% |
| 2026-03-09 | 5.51 | 5.53 | 5.37 | 5.50 | -1.43% | 1.06 | 3.83% |
| 2026-03-06 | 5.53 | 5.61 | 5.50 | 5.58 | +0.54% | 0.82 | 2.89% |
| 2026-03-05 | 5.52 | 5.66 | 5.51 | 5.55 | +2.59% | 1.35 | 4.74% |
| 2026-03-04 | 5.35 | 5.49 | 5.32 | 5.41 | +0.56% | 1.05 | 3.81% |
| 2026-03-03 | 5.69 | 5.70 | 5.36 | 5.38 | -5.28% | 1.81 | 6.44% |
| 2026-03-02 | 5.78 | 5.88 | 5.64 | 5.68 | -4.05% | 1.86 | 6.37% |
| 2026-02-27 | 6.00 | 6.10 | 5.89 | 5.92 | -1.17% | 1.87 | 6.18% |
| 2026-02-26 | 5.99 | 6.08 | 5.94 | 5.99 | +0.50% | 1.95 | 6.38% |
| 2026-02-25 | 6.13 | 6.14 | 5.92 | 5.96 | -2.61% | 2.73 | 8.89% |
| 2026-02-24 | 5.90 | 6.25 | 5.89 | 6.12 | +4.44% | 3.44 | 11.09% |