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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.64 | 5.66 | 5.58 | 5.58 | -0.89% | 0.54 | 1.28% |
| 2026-02-12 | 5.72 | 5.73 | 5.62 | 5.63 | -1.75% | 0.83 | 1.96% |
| 2026-02-11 | 5.71 | 5.76 | 5.68 | 5.73 | +0.53% | 0.48 | 1.12% |
| 2026-02-10 | 5.75 | 5.77 | 5.70 | 5.70 | -0.87% | 0.54 | 1.26% |
| 2026-02-09 | 5.77 | 5.79 | 5.73 | 5.75 | +0.35% | 0.77 | 1.78% |
| 2026-02-06 | 5.71 | 5.80 | 5.69 | 5.73 | -0.35% | 0.70 | 1.61% |
| 2026-02-05 | 5.74 | 5.85 | 5.72 | 5.75 | -0.17% | 0.81 | 1.86% |
| 2026-02-04 | 5.69 | 5.78 | 5.67 | 5.76 | +1.23% | 0.70 | 1.61% |
| 2026-02-03 | 5.63 | 5.70 | 5.63 | 5.69 | +1.43% | 0.65 | 1.52% |
| 2026-02-02 | 5.72 | 5.75 | 5.61 | 5.61 | -2.09% | 0.75 | 1.75% |
| 2026-01-30 | 5.69 | 5.78 | 5.65 | 5.73 | +0.17% | 0.79 | 1.83% |
| 2026-01-29 | 5.73 | 5.78 | 5.67 | 5.72 | -0.17% | 0.76 | 1.78% |
| 2026-01-28 | 5.75 | 5.80 | 5.71 | 5.73 | -0.69% | 0.69 | 1.60% |
| 2026-01-27 | 5.80 | 5.82 | 5.66 | 5.77 | -0.86% | 0.93 | 2.15% |
| 2026-01-26 | 5.87 | 5.91 | 5.77 | 5.82 | -0.68% | 1.07 | 2.43% |
| 2026-01-23 | 5.88 | 5.90 | 5.82 | 5.86 | -0.51% | 0.81 | 1.84% |
| 2026-01-22 | 5.78 | 5.90 | 5.76 | 5.89 | +1.73% | 0.89 | 2.03% |
| 2026-01-21 | 5.75 | 5.80 | 5.71 | 5.79 | +0.17% | 0.71 | 1.63% |
| 2026-01-20 | 5.79 | 5.82 | 5.74 | 5.78 | -0.34% | 0.74 | 1.69% |
| 2026-01-19 | 5.71 | 5.80 | 5.68 | 5.80 | +1.05% | 0.82 | 1.89% |