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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.55 | 5.76 | 5.53 | 5.68 | +2.14% | 1.18 | 2.73% |
| 2025-08-18 | 5.48 | 5.59 | 5.48 | 5.56 | +1.63% | 0.74 | 1.75% |
| 2025-08-15 | 5.44 | 5.51 | 5.44 | 5.47 | +0.18% | 0.53 | 1.28% |
| 2025-08-14 | 5.52 | 5.56 | 5.45 | 5.46 | -0.90% | 0.74 | 1.78% |
| 2025-08-13 | 5.56 | 5.58 | 5.47 | 5.51 | -0.89% | 0.64 | 1.53% |
| 2025-08-12 | 5.57 | 5.59 | 5.54 | 5.56 | -0.36% | 0.40 | 0.95% |
| 2025-08-11 | 5.55 | 5.58 | 5.53 | 5.58 | +0.54% | 0.69 | 1.64% |
| 2025-08-08 | 5.56 | 5.58 | 5.50 | 5.55 | -0.18% | 0.67 | 1.60% |
| 2025-08-07 | 5.44 | 5.60 | 5.43 | 5.56 | +2.19% | 1.27 | 3.02% |
| 2025-08-06 | 5.43 | 5.46 | 5.41 | 5.44 | -0.18% | 0.41 | 1.01% |
| 2025-08-05 | 5.40 | 5.45 | 5.40 | 5.45 | +0.92% | 0.44 | 1.06% |
| 2025-08-04 | 5.36 | 5.41 | 5.35 | 5.40 | 0.00% | 0.37 | 0.92% |
| 2025-08-01 | 5.37 | 5.42 | 5.33 | 5.40 | +1.11% | 0.51 | 1.24% |
| 2025-07-31 | 5.43 | 5.45 | 5.32 | 5.34 | -2.00% | 0.64 | 1.58% |
| 2025-07-30 | 5.47 | 5.51 | 5.41 | 5.45 | -0.36% | 0.62 | 1.48% |
| 2025-07-29 | 5.55 | 5.56 | 5.44 | 5.47 | -1.60% | 0.69 | 1.66% |
| 2025-07-28 | 5.56 | 5.58 | 5.52 | 5.56 | +0.18% | 0.40 | 0.96% |
| 2025-07-25 | 5.57 | 5.59 | 5.53 | 5.55 | -0.36% | 0.46 | 1.08% |
| 2025-07-24 | 5.53 | 5.59 | 5.53 | 5.57 | +0.72% | 0.58 | 1.39% |
| 2025-07-23 | 5.54 | 5.58 | 5.50 | 5.53 | -0.36% | 0.58 | 1.38% |