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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.75 | 5.88 | 5.72 | 5.86 | +1.91% | 2.00 | 6.72% |
| 2026-02-12 | 5.72 | 5.83 | 5.68 | 5.75 | +0.52% | 1.41 | 4.78% |
| 2026-02-11 | 5.76 | 5.92 | 5.70 | 5.72 | -0.69% | 1.48 | 5.02% |
| 2026-02-10 | 5.81 | 5.86 | 5.72 | 5.76 | -1.20% | 1.61 | 5.46% |
| 2026-02-09 | 5.78 | 5.89 | 5.72 | 5.83 | +1.75% | 2.35 | 7.91% |
| 2026-02-06 | 5.57 | 5.78 | 5.52 | 5.73 | +2.32% | 2.32 | 7.99% |
| 2026-02-05 | 5.67 | 5.70 | 5.59 | 5.60 | -1.23% | 1.34 | 4.68% |
| 2026-02-04 | 5.60 | 5.73 | 5.56 | 5.67 | +0.53% | 1.82 | 6.29% |
| 2026-02-03 | 5.67 | 5.70 | 5.56 | 5.64 | +1.26% | 1.86 | 6.52% |
| 2026-02-02 | 5.52 | 5.74 | 5.47 | 5.57 | +0.54% | 3.26 | 11.39% |
| 2026-01-30 | 5.40 | 5.65 | 5.17 | 5.54 | +2.21% | 3.31 | 12.01% |
| 2026-01-29 | 5.66 | 5.70 | 5.39 | 5.42 | -4.07% | 3.25 | 11.54% |
| 2026-01-28 | 5.24 | 5.86 | 5.24 | 5.65 | +7.62% | 5.78 | 20.05% |
| 2026-01-27 | 5.26 | 5.29 | 5.11 | 5.25 | -0.57% | 1.60 | 6.05% |
| 2026-01-26 | 5.60 | 5.60 | 5.24 | 5.28 | -7.04% | 3.86 | 14.20% |
| 2026-01-23 | 5.59 | 5.70 | 5.59 | 5.68 | +1.25% | 1.57 | 5.44% |
| 2026-01-22 | 5.59 | 5.65 | 5.54 | 5.61 | +0.18% | 1.42 | 4.96% |
| 2026-01-21 | 5.42 | 5.63 | 5.37 | 5.60 | +2.38% | 2.11 | 7.48% |
| 2026-01-20 | 5.50 | 5.58 | 5.43 | 5.47 | -0.91% | 1.50 | 5.36% |
| 2026-01-19 | 5.48 | 5.54 | 5.45 | 5.52 | +0.36% | 1.70 | 6.07% |