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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.70 | 5.87 | 5.50 | 5.61 | -6.50% | 2.11 | 4.94% |
| 2026-03-20 | 6.14 | 6.25 | 5.98 | 6.00 | -1.96% | 1.72 | 3.75% |
| 2026-03-19 | 6.18 | 6.26 | 6.08 | 6.12 | -1.29% | 1.63 | 3.51% |
| 2026-03-18 | 6.00 | 6.26 | 6.00 | 6.20 | +3.68% | 2.21 | 4.78% |
| 2026-03-17 | 6.20 | 6.20 | 5.97 | 5.98 | -3.55% | 1.96 | 4.30% |
| 2026-03-16 | 6.29 | 6.49 | 6.15 | 6.20 | -2.36% | 2.34 | 4.98% |
| 2026-03-13 | 6.17 | 6.52 | 6.12 | 6.35 | +2.92% | 3.22 | 6.75% |
| 2026-03-12 | 6.13 | 6.21 | 6.10 | 6.17 | -0.48% | 1.63 | 3.52% |
| 2026-03-11 | 6.03 | 6.27 | 6.03 | 6.20 | +3.33% | 2.68 | 5.76% |
| 2026-03-10 | 6.00 | 6.09 | 5.96 | 6.00 | -0.99% | 1.63 | 3.60% |
| 2026-03-09 | 6.10 | 6.27 | 6.01 | 6.06 | +1.68% | 2.92 | 6.36% |
| 2026-03-06 | 5.97 | 5.99 | 5.90 | 5.96 | -1.97% | 1.95 | 4.35% |
| 2026-03-05 | 5.84 | 6.12 | 5.80 | 6.08 | +5.92% | 2.70 | 6.01% |
| 2026-03-04 | 5.81 | 5.86 | 5.67 | 5.74 | -1.88% | 1.29 | 2.99% |
| 2026-03-03 | 5.82 | 5.97 | 5.75 | 5.85 | +0.17% | 1.88 | 4.25% |
| 2026-03-02 | 5.84 | 5.90 | 5.74 | 5.84 | -1.02% | 1.17 | 2.68% |
| 2026-02-27 | 5.84 | 5.90 | 5.78 | 5.90 | +0.85% | 1.37 | 3.12% |
| 2026-02-26 | 5.74 | 5.87 | 5.70 | 5.85 | +2.09% | 1.37 | 3.16% |
| 2026-02-25 | 5.68 | 5.79 | 5.67 | 5.73 | +0.35% | 1.00 | 2.31% |
| 2026-02-24 | 5.59 | 5.73 | 5.59 | 5.71 | +2.33% | 0.68 | 1.59% |