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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.06 | 5.08 | 5.00 | 5.02 | -1.18% | 0.84 | 3.29% |
| 2025-10-21 | 4.84 | 5.12 | 4.82 | 5.08 | +4.96% | 1.97 | 7.66% |
| 2025-10-20 | 4.81 | 4.86 | 4.81 | 4.84 | +1.89% | 0.50 | 2.03% |
| 2025-10-17 | 4.88 | 4.91 | 4.75 | 4.75 | -3.06% | 0.69 | 2.82% |
| 2025-10-16 | 4.95 | 4.97 | 4.88 | 4.90 | -1.41% | 0.55 | 2.19% |
| 2025-10-15 | 4.85 | 4.97 | 4.84 | 4.97 | +2.47% | 0.75 | 3.00% |
| 2025-10-14 | 4.92 | 4.99 | 4.83 | 4.85 | -1.42% | 0.76 | 3.03% |
| 2025-10-13 | 4.85 | 4.94 | 4.70 | 4.92 | -1.60% | 0.77 | 3.10% |
| 2025-10-10 | 4.94 | 5.07 | 4.93 | 5.00 | +0.81% | 0.91 | 3.58% |
| 2025-10-09 | 4.94 | 4.99 | 4.92 | 4.96 | +0.20% | 0.71 | 2.83% |
| 2025-09-30 | 4.99 | 5.02 | 4.94 | 4.95 | -0.80% | 0.69 | 2.71% |
| 2025-09-29 | 4.95 | 5.00 | 4.87 | 4.99 | +0.81% | 0.71 | 2.80% |
| 2025-09-26 | 4.91 | 5.05 | 4.86 | 4.95 | +0.61% | 0.95 | 3.73% |
| 2025-09-25 | 5.01 | 5.05 | 4.92 | 4.92 | -2.19% | 0.75 | 2.98% |
| 2025-09-24 | 4.99 | 5.03 | 4.94 | 5.03 | +0.60% | 0.87 | 3.42% |
| 2025-09-23 | 5.03 | 5.06 | 4.87 | 5.00 | -1.19% | 1.10 | 4.36% |
| 2025-09-22 | 5.08 | 5.15 | 5.02 | 5.06 | -0.39% | 0.78 | 3.02% |
| 2025-09-19 | 5.22 | 5.24 | 5.06 | 5.08 | -2.87% | 1.21 | 4.64% |
| 2025-09-18 | 5.34 | 5.42 | 5.17 | 5.23 | -2.06% | 1.49 | 5.52% |
| 2025-09-17 | 5.30 | 5.37 | 5.26 | 5.34 | +0.75% | 1.37 | 5.05% |