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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.17 | 5.30 | 5.14 | 5.30 | +2.71% | 1.63 | 6.17% |
| 2025-09-15 | 5.16 | 5.21 | 5.14 | 5.16 | +0.19% | 0.85 | 3.27% |
| 2025-09-12 | 5.20 | 5.23 | 5.14 | 5.15 | -1.15% | 0.98 | 3.76% |
| 2025-09-11 | 5.15 | 5.21 | 5.04 | 5.21 | +1.36% | 1.18 | 4.54% |
| 2025-09-10 | 5.16 | 5.21 | 5.12 | 5.14 | +0.19% | 0.89 | 3.40% |
| 2025-09-09 | 5.22 | 5.22 | 5.11 | 5.13 | -1.72% | 1.01 | 3.88% |
| 2025-09-08 | 5.17 | 5.24 | 5.14 | 5.22 | +0.77% | 0.98 | 3.75% |
| 2025-09-05 | 5.09 | 5.18 | 5.08 | 5.18 | +1.77% | 1.06 | 4.10% |
| 2025-09-04 | 5.09 | 5.19 | 5.02 | 5.09 | -0.20% | 1.34 | 5.19% |
| 2025-09-03 | 5.29 | 5.33 | 5.06 | 5.10 | -3.59% | 1.28 | 4.89% |
| 2025-09-02 | 5.31 | 5.35 | 5.12 | 5.29 | -0.38% | 2.13 | 8.03% |
| 2025-09-01 | 5.32 | 5.38 | 5.27 | 5.31 | -0.56% | 1.53 | 5.71% |
| 2025-08-29 | 5.44 | 5.45 | 5.33 | 5.34 | -2.20% | 1.55 | 5.73% |
| 2025-08-28 | 5.58 | 5.61 | 5.26 | 5.46 | -2.33% | 3.11 | 11.35% |
| 2025-08-27 | 5.85 | 5.88 | 5.59 | 5.59 | -4.61% | 2.64 | 9.10% |
| 2025-08-26 | 5.93 | 6.01 | 5.83 | 5.86 | -2.33% | 2.85 | 9.58% |
| 2025-08-25 | 5.83 | 6.25 | 5.83 | 6.00 | +5.08% | 5.77 | 18.91% |
| 2025-08-22 | 5.80 | 5.80 | 5.66 | 5.71 | -1.55% | 2.56 | 8.88% |
| 2025-08-21 | 6.08 | 6.08 | 5.76 | 5.80 | -2.85% | 3.28 | 11.08% |
| 2025-08-20 | 5.76 | 6.09 | 5.65 | 5.97 | +1.88% | 5.25 | 17.64% |