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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.32 | 5.35 | 5.24 | 5.33 | -0.37% | 0.54 | 1.36% |
| 2025-12-16 | 5.43 | 5.45 | 5.33 | 5.35 | -1.65% | 0.75 | 1.85% |
| 2025-12-15 | 5.40 | 5.49 | 5.34 | 5.44 | +0.74% | 0.61 | 1.49% |
| 2025-12-12 | 5.42 | 5.51 | 5.39 | 5.40 | -0.74% | 0.71 | 1.74% |
| 2025-12-11 | 5.55 | 5.59 | 5.42 | 5.44 | -2.33% | 0.92 | 2.23% |
| 2025-12-10 | 5.61 | 5.62 | 5.53 | 5.57 | -1.07% | 0.67 | 1.59% |
| 2025-12-09 | 5.65 | 5.69 | 5.61 | 5.63 | -0.18% | 0.70 | 1.64% |
| 2025-12-08 | 5.66 | 5.68 | 5.61 | 5.64 | -0.18% | 0.68 | 1.61% |
| 2025-12-05 | 5.55 | 5.68 | 5.52 | 5.65 | +1.99% | 0.76 | 1.81% |
| 2025-12-04 | 5.62 | 5.63 | 5.53 | 5.54 | -1.77% | 0.63 | 1.50% |
| 2025-12-03 | 5.65 | 5.67 | 5.61 | 5.64 | -0.53% | 0.56 | 1.32% |
| 2025-12-02 | 5.64 | 5.67 | 5.54 | 5.67 | +0.35% | 0.78 | 1.85% |
| 2025-12-01 | 5.67 | 5.70 | 5.63 | 5.65 | -0.53% | 0.73 | 1.72% |
| 2025-11-28 | 5.65 | 5.68 | 5.59 | 5.68 | +0.53% | 0.61 | 1.44% |
| 2025-11-27 | 5.63 | 5.69 | 5.58 | 5.65 | +0.71% | 0.72 | 1.70% |
| 2025-11-26 | 5.70 | 5.72 | 5.61 | 5.61 | -1.58% | 0.74 | 1.73% |
| 2025-11-25 | 5.71 | 5.75 | 5.69 | 5.70 | +0.18% | 0.79 | 1.84% |
| 2025-11-24 | 5.69 | 5.77 | 5.62 | 5.69 | +1.25% | 1.08 | 2.53% |
| 2025-11-21 | 5.89 | 5.93 | 5.61 | 5.62 | -5.55% | 1.44 | 3.34% |
| 2025-11-20 | 5.95 | 6.04 | 5.93 | 5.95 | +0.17% | 1.06 | 2.35% |