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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.67 | 5.82 | 5.65 | 5.74 | +1.41% | 1.30 | 3.01% |
| 2026-01-15 | 5.63 | 5.70 | 5.60 | 5.66 | +0.35% | 0.78 | 1.84% |
| 2026-01-14 | 5.64 | 5.72 | 5.57 | 5.64 | -0.35% | 1.26 | 2.96% |
| 2026-01-13 | 5.63 | 5.70 | 5.58 | 5.66 | +0.53% | 1.15 | 2.71% |
| 2026-01-12 | 5.64 | 5.65 | 5.55 | 5.63 | +0.72% | 1.25 | 2.96% |
| 2026-01-09 | 5.64 | 5.78 | 5.56 | 5.59 | +2.19% | 1.98 | 4.65% |
| 2026-01-08 | 5.45 | 5.49 | 5.43 | 5.47 | +0.37% | 0.66 | 1.60% |
| 2026-01-07 | 5.47 | 5.48 | 5.42 | 5.45 | -0.55% | 0.64 | 1.55% |
| 2026-01-06 | 5.43 | 5.48 | 5.42 | 5.48 | +0.74% | 0.70 | 1.70% |
| 2026-01-05 | 5.36 | 5.45 | 5.35 | 5.44 | +1.49% | 0.51 | 1.26% |
| 2025-12-31 | 5.35 | 5.40 | 5.32 | 5.36 | +0.19% | 0.47 | 1.15% |
| 2025-12-30 | 5.40 | 5.41 | 5.32 | 5.35 | -0.74% | 0.56 | 1.39% |
| 2025-12-29 | 5.42 | 5.43 | 5.37 | 5.39 | -0.74% | 0.55 | 1.34% |
| 2025-12-26 | 5.44 | 5.47 | 5.40 | 5.43 | -0.18% | 0.52 | 1.27% |
| 2025-12-25 | 5.43 | 5.45 | 5.42 | 5.44 | +0.37% | 0.49 | 1.21% |
| 2025-12-24 | 5.38 | 5.43 | 5.35 | 5.42 | +0.74% | 0.43 | 1.05% |
| 2025-12-23 | 5.43 | 5.44 | 5.35 | 5.38 | -1.28% | 0.46 | 1.13% |
| 2025-12-22 | 5.45 | 5.50 | 5.43 | 5.45 | 0.00% | 0.53 | 1.30% |
| 2025-12-19 | 5.40 | 5.46 | 5.36 | 5.45 | +1.30% | 0.40 | 0.97% |
| 2025-12-18 | 5.31 | 5.42 | 5.29 | 5.38 | +0.94% | 0.51 | 1.27% |