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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.17 | 6.24 | 6.05 | 6.08 | -2.25% | 1.34 | 2.92% |
| 2026-04-20 | 6.22 | 6.33 | 6.16 | 6.22 | +0.48% | 1.30 | 2.76% |
| 2026-04-17 | 6.31 | 6.31 | 6.16 | 6.19 | -2.37% | 1.38 | 2.95% |
| 2026-04-16 | 6.14 | 6.34 | 6.04 | 6.34 | +3.43% | 2.09 | 4.49% |
| 2026-04-15 | 6.16 | 6.20 | 6.08 | 6.13 | -0.81% | 1.10 | 2.38% |
| 2026-04-14 | 6.26 | 6.27 | 6.10 | 6.18 | -0.48% | 1.48 | 3.18% |
| 2026-04-13 | 6.23 | 6.26 | 6.06 | 6.21 | -0.32% | 2.01 | 4.31% |
| 2026-04-10 | 6.10 | 6.47 | 6.03 | 6.23 | +3.32% | 3.70 | 7.87% |
| 2026-04-09 | 6.12 | 6.14 | 5.83 | 6.03 | -2.58% | 3.39 | 7.54% |
| 2026-04-08 | 5.42 | 6.29 | 5.38 | 6.19 | +15.27% | 3.88 | 8.77% |
| 2026-04-07 | 5.27 | 5.38 | 5.22 | 5.37 | +1.90% | 0.74 | 1.84% |
| 2026-04-03 | 5.55 | 5.56 | 5.25 | 5.27 | -4.53% | 1.19 | 2.95% |
| 2026-04-02 | 5.65 | 5.70 | 5.48 | 5.52 | -2.99% | 0.99 | 2.37% |
| 2026-04-01 | 5.74 | 5.78 | 5.63 | 5.69 | +0.53% | 1.04 | 2.44% |
| 2026-03-31 | 5.93 | 5.95 | 5.63 | 5.66 | -5.03% | 1.39 | 3.21% |
| 2026-03-30 | 5.95 | 6.08 | 5.88 | 5.96 | -0.67% | 0.89 | 1.98% |
| 2026-03-27 | 6.00 | 6.11 | 5.97 | 6.00 | -0.33% | 0.98 | 2.16% |
| 2026-03-26 | 6.11 | 6.12 | 5.97 | 6.02 | -1.47% | 1.56 | 3.43% |
| 2026-03-25 | 5.90 | 6.13 | 5.81 | 6.11 | +3.91% | 1.53 | 3.36% |
| 2026-03-24 | 5.74 | 5.89 | 5.63 | 5.88 | +4.81% | 1.53 | 3.51% |