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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.36 | 5.42 | 5.11 | 5.25 | -2.23% | 2.08 | 7.80% |
| 2025-12-16 | 5.64 | 5.68 | 5.35 | 5.37 | -4.45% | 2.25 | 8.14% |
| 2025-12-15 | 5.73 | 5.85 | 5.59 | 5.62 | -2.60% | 2.27 | 7.86% |
| 2025-12-12 | 6.03 | 6.12 | 5.70 | 5.77 | -6.03% | 4.83 | 16.21% |
| 2025-12-11 | 5.87 | 6.30 | 5.86 | 6.14 | +2.68% | 7.20 | 23.07% |
| 2025-12-10 | 5.59 | 6.06 | 5.57 | 5.98 | +6.22% | 6.45 | 21.65% |
| 2025-12-09 | 5.40 | 5.94 | 5.40 | 5.63 | +3.68% | 5.07 | 17.35% |
| 2025-12-08 | 5.29 | 5.49 | 5.25 | 5.43 | +2.84% | 1.72 | 6.25% |
| 2025-12-05 | 5.19 | 5.29 | 5.14 | 5.28 | +1.34% | 0.88 | 3.32% |
| 2025-12-04 | 5.32 | 5.40 | 5.20 | 5.21 | -2.07% | 1.20 | 4.46% |
| 2025-12-03 | 5.41 | 5.55 | 5.26 | 5.32 | +0.76% | 1.74 | 6.40% |
| 2025-12-02 | 5.32 | 5.32 | 5.23 | 5.28 | -0.75% | 0.70 | 2.61% |
| 2025-12-01 | 5.27 | 5.36 | 5.23 | 5.32 | +0.95% | 1.35 | 4.99% |
| 2025-11-28 | 5.19 | 5.31 | 5.14 | 5.27 | +1.93% | 1.23 | 4.62% |
| 2025-11-27 | 5.15 | 5.23 | 5.15 | 5.17 | +0.39% | 0.62 | 2.35% |
| 2025-11-26 | 5.16 | 5.28 | 5.13 | 5.15 | -0.19% | 0.77 | 2.89% |
| 2025-11-25 | 5.12 | 5.22 | 5.11 | 5.16 | +0.98% | 0.71 | 2.69% |
| 2025-11-24 | 5.06 | 5.14 | 5.02 | 5.11 | +1.39% | 0.67 | 2.59% |
| 2025-11-21 | 5.13 | 5.21 | 5.01 | 5.04 | -2.51% | 1.09 | 4.21% |
| 2025-11-20 | 5.35 | 5.35 | 5.15 | 5.17 | -3.00% | 1.33 | 5.01% |