鹏鹞环保 sz.300664
5.30
+3.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.16 | 5.38 | 5.10 | 5.30 | +3.72% | 0.75 | 1.91% |
| 2026-05-21 | 5.36 | 5.40 | 5.10 | 5.11 | -4.31% | 1.00 | 2.53% |
| 2026-05-20 | 5.46 | 5.47 | 5.33 | 5.34 | -2.91% | 0.71 | 1.77% |
| 2026-05-19 | 5.49 | 5.51 | 5.40 | 5.50 | +0.18% | 0.59 | 1.43% |
| 2026-05-18 | 5.42 | 5.50 | 5.36 | 5.49 | +0.55% | 0.56 | 1.38% |
| 2026-05-15 | 5.65 | 5.66 | 5.43 | 5.46 | -3.36% | 1.10 | 2.66% |
| 2026-05-14 | 5.65 | 5.77 | 5.57 | 5.65 | -0.18% | 1.14 | 2.67% |
| 2026-05-13 | 5.52 | 5.72 | 5.48 | 5.66 | +2.72% | 1.09 | 2.58% |
| 2026-05-12 | 5.65 | 5.66 | 5.48 | 5.51 | -2.48% | 0.80 | 1.93% |
| 2026-05-11 | 5.63 | 5.72 | 5.58 | 5.65 | +0.36% | 1.10 | 2.60% |
| 2026-05-08 | 5.51 | 5.65 | 5.50 | 5.63 | +1.81% | 0.95 | 2.27% |
| 2026-05-07 | 5.60 | 5.62 | 5.49 | 5.53 | -1.07% | 0.97 | 2.33% |
| 2026-05-06 | 5.63 | 5.66 | 5.58 | 5.59 | -0.18% | 0.81 | 1.92% |
| 2026-04-30 | 5.62 | 5.68 | 5.55 | 5.60 | -0.53% | 0.78 | 1.84% |
| 2026-04-29 | 5.60 | 5.69 | 5.58 | 5.63 | 0.00% | 0.84 | 1.97% |
| 2026-04-28 | 5.59 | 5.71 | 5.55 | 5.63 | -0.53% | 1.10 | 2.60% |
| 2026-04-27 | 5.70 | 5.70 | 5.33 | 5.66 | -0.70% | 1.59 | 3.83% |
| 2026-04-24 | 5.95 | 5.99 | 5.62 | 5.70 | -5.00% | 1.74 | 4.03% |
| 2026-04-23 | 6.10 | 6.13 | 5.96 | 6.00 | -1.64% | 1.37 | 3.03% |
| 2026-04-22 | 6.07 | 6.17 | 6.05 | 6.10 | +0.33% | 0.85 | 1.85% |