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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.93 | 5.00 | 4.93 | 4.98 | +0.80% | 0.24 | 0.63% |
| 2025-05-23 | 4.99 | 5.03 | 4.92 | 4.94 | -0.98% | 0.31 | 0.81% |
| 2025-05-22 | 5.07 | 5.10 | 4.98 | 4.99 | -1.55% | 0.32 | 0.83% |
| 2025-05-21 | 5.09 | 5.10 | 5.05 | 5.07 | -0.39% | 0.32 | 0.84% |
| 2025-05-20 | 5.12 | 5.13 | 5.07 | 5.09 | -0.77% | 0.35 | 0.90% |
| 2025-05-19 | 4.99 | 5.15 | 4.98 | 5.13 | +2.96% | 0.75 | 1.92% |
| 2025-05-16 | 4.98 | 5.02 | 4.98 | 4.98 | -0.20% | 0.24 | 0.63% |
| 2025-05-15 | 5.04 | 5.04 | 4.99 | 4.99 | -0.97% | 0.25 | 0.64% |
| 2025-05-14 | 5.02 | 5.05 | 4.97 | 5.04 | +0.20% | 0.33 | 0.85% |
| 2025-05-13 | 5.06 | 5.08 | 5.01 | 5.03 | 0.00% | 0.31 | 0.79% |
| 2025-05-12 | 5.03 | 5.05 | 4.98 | 5.03 | +0.39% | 0.39 | 1.01% |
| 2025-05-09 | 5.05 | 5.07 | 4.98 | 5.01 | -0.58% | 0.36 | 0.95% |
| 2025-05-08 | 5.01 | 5.06 | 4.96 | 5.04 | +0.98% | 0.34 | 0.88% |
| 2025-05-07 | 4.99 | 5.04 | 4.95 | 4.99 | +0.20% | 0.41 | 1.06% |
| 2025-05-06 | 4.94 | 4.98 | 4.92 | 4.98 | +1.81% | 0.35 | 0.93% |