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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.29 | 5.41 | 5.17 | 5.33 | +0.95% | 1.74 | 6.42% |
| 2025-11-18 | 5.33 | 5.36 | 5.26 | 5.28 | -1.49% | 0.69 | 2.56% |
| 2025-11-17 | 5.33 | 5.39 | 5.30 | 5.36 | +0.19% | 0.72 | 2.65% |
| 2025-11-14 | 5.38 | 5.46 | 5.35 | 5.35 | -1.47% | 0.94 | 3.42% |
| 2025-11-13 | 5.38 | 5.50 | 5.31 | 5.43 | +0.37% | 1.30 | 4.73% |
| 2025-11-12 | 5.45 | 5.47 | 5.36 | 5.41 | -0.92% | 1.43 | 5.17% |
| 2025-11-11 | 5.36 | 5.49 | 5.33 | 5.46 | +1.87% | 1.54 | 5.57% |
| 2025-11-10 | 5.34 | 5.39 | 5.28 | 5.36 | +0.37% | 1.09 | 4.00% |
| 2025-11-07 | 5.34 | 5.42 | 5.30 | 5.34 | -0.56% | 1.12 | 4.11% |
| 2025-11-06 | 5.30 | 5.47 | 5.23 | 5.37 | +1.51% | 1.65 | 6.05% |
| 2025-11-05 | 5.14 | 5.32 | 5.11 | 5.29 | +2.72% | 1.57 | 5.87% |
| 2025-11-04 | 5.08 | 5.17 | 5.06 | 5.15 | +1.18% | 1.11 | 4.24% |
| 2025-11-03 | 5.07 | 5.10 | 5.03 | 5.09 | +0.59% | 0.72 | 2.78% |
| 2025-10-31 | 5.00 | 5.09 | 4.99 | 5.06 | +1.00% | 0.75 | 2.91% |
| 2025-10-30 | 5.10 | 5.11 | 5.00 | 5.01 | -1.76% | 0.67 | 2.60% |
| 2025-10-29 | 5.06 | 5.10 | 5.03 | 5.10 | +0.39% | 0.67 | 2.59% |
| 2025-10-28 | 5.04 | 5.15 | 5.04 | 5.08 | +0.99% | 0.88 | 3.38% |
| 2025-10-27 | 5.03 | 5.04 | 4.97 | 5.03 | +0.20% | 0.60 | 2.37% |
| 2025-10-24 | 5.01 | 5.04 | 4.99 | 5.02 | +0.20% | 0.47 | 1.85% |
| 2025-10-23 | 5.01 | 5.03 | 4.95 | 5.01 | -0.20% | 0.53 | 2.09% |