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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.28 | 5.32 | 5.21 | 5.31 | 0.00% | 0.59 | 1.45% |
| 2025-06-23 | 5.12 | 5.35 | 5.08 | 5.31 | +3.44% | 0.80 | 1.97% |
| 2025-06-20 | 5.17 | 5.20 | 5.11 | 5.14 | -0.57% | 0.43 | 1.10% |
| 2025-06-19 | 5.35 | 5.37 | 5.13 | 5.17 | -3.84% | 0.92 | 2.31% |
| 2025-06-18 | 5.24 | 5.43 | 5.22 | 5.37 | +2.05% | 0.92 | 2.26% |
| 2025-06-17 | 5.27 | 5.29 | 5.22 | 5.26 | -0.56% | 0.44 | 1.10% |
| 2025-06-16 | 5.28 | 5.36 | 5.24 | 5.29 | -0.74% | 0.74 | 1.82% |
| 2025-06-13 | 5.24 | 5.45 | 5.22 | 5.33 | +1.31% | 1.29 | 3.16% |
| 2025-06-12 | 5.19 | 5.30 | 5.17 | 5.26 | +1.32% | 0.87 | 2.16% |
| 2025-06-11 | 5.18 | 5.21 | 5.16 | 5.19 | +0.38% | 0.31 | 0.78% |
| 2025-06-10 | 5.20 | 5.23 | 5.13 | 5.17 | -0.57% | 0.52 | 1.31% |
| 2025-06-09 | 5.17 | 5.21 | 5.15 | 5.20 | +0.57% | 0.36 | 0.91% |
| 2025-06-06 | 5.17 | 5.18 | 5.14 | 5.17 | +0.38% | 0.31 | 0.77% |
| 2025-06-05 | 5.19 | 5.20 | 5.12 | 5.16 | -0.76% | 0.39 | 0.97% |
| 2025-06-04 | 5.17 | 5.21 | 5.17 | 5.19 | +0.38% | 0.35 | 0.88% |
| 2025-06-03 | 5.17 | 5.20 | 5.14 | 5.17 | -0.57% | 0.49 | 1.24% |
| 2025-05-30 | 5.31 | 5.32 | 5.18 | 5.20 | -0.93% | 0.50 | 1.26% |
| 2025-05-29 | 5.14 | 5.27 | 5.12 | 5.25 | +1.90% | 0.82 | 2.06% |
| 2025-05-28 | 5.17 | 5.32 | 5.13 | 5.16 | -0.38% | 0.93 | 2.34% |
| 2025-05-27 | 5.02 | 5.24 | 4.97 | 5.17 | +3.94% | 0.94 | 2.41% |