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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.44 | 5.54 | 5.37 | 5.50 | +1.48% | 1.73 | 6.24% |
| 2026-01-15 | 5.46 | 5.52 | 5.37 | 5.42 | -1.45% | 1.40 | 5.05% |
| 2026-01-14 | 5.52 | 5.63 | 5.42 | 5.50 | -0.90% | 2.35 | 8.33% |
| 2026-01-13 | 5.74 | 5.78 | 5.50 | 5.55 | -3.31% | 2.56 | 8.98% |
| 2026-01-12 | 5.55 | 5.89 | 5.53 | 5.74 | +4.74% | 3.83 | 13.09% |
| 2026-01-09 | 5.71 | 5.74 | 5.42 | 5.48 | -2.14% | 3.50 | 12.48% |
| 2026-01-08 | 5.18 | 5.70 | 5.15 | 5.60 | +7.90% | 4.23 | 15.20% |
| 2026-01-07 | 5.33 | 5.34 | 5.15 | 5.19 | -2.99% | 1.85 | 6.97% |
| 2026-01-06 | 5.26 | 5.41 | 5.24 | 5.35 | +1.52% | 1.55 | 5.69% |
| 2026-01-05 | 5.27 | 5.30 | 5.18 | 5.27 | +0.19% | 1.50 | 5.63% |
| 2025-12-31 | 5.38 | 5.42 | 5.22 | 5.26 | -2.23% | 1.30 | 4.84% |
| 2025-12-30 | 5.30 | 5.42 | 5.27 | 5.38 | +0.94% | 1.06 | 3.89% |
| 2025-12-29 | 5.40 | 5.41 | 5.31 | 5.33 | -1.48% | 1.05 | 3.86% |
| 2025-12-26 | 5.55 | 5.57 | 5.39 | 5.41 | -2.52% | 1.62 | 5.83% |
| 2025-12-25 | 5.40 | 5.59 | 5.35 | 5.55 | +2.78% | 1.49 | 5.31% |
| 2025-12-24 | 5.31 | 5.44 | 5.26 | 5.40 | +2.08% | 0.97 | 3.52% |
| 2025-12-23 | 5.39 | 5.42 | 5.26 | 5.29 | -2.04% | 1.25 | 4.62% |
| 2025-12-22 | 5.46 | 5.59 | 5.38 | 5.40 | -1.28% | 1.71 | 6.15% |
| 2025-12-19 | 5.29 | 5.55 | 5.29 | 5.47 | +3.21% | 1.79 | 6.42% |
| 2025-12-18 | 5.20 | 5.42 | 5.18 | 5.30 | +0.95% | 1.66 | 6.12% |