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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.99 | 6.05 | 5.91 | 5.94 | -1.66% | 0.95 | 2.12% |
| 2025-11-18 | 6.10 | 6.14 | 5.98 | 6.04 | -1.63% | 1.40 | 3.08% |
| 2025-11-17 | 6.20 | 6.21 | 6.07 | 6.14 | +0.33% | 1.26 | 2.74% |
| 2025-11-14 | 6.22 | 6.29 | 6.12 | 6.12 | -1.92% | 2.05 | 4.41% |
| 2025-11-13 | 6.20 | 6.37 | 6.07 | 6.24 | -0.64% | 3.20 | 6.85% |
| 2025-11-12 | 6.07 | 6.52 | 6.07 | 6.28 | +3.80% | 4.64 | 9.79% |
| 2025-11-11 | 6.14 | 6.18 | 6.03 | 6.05 | -0.98% | 2.89 | 6.30% |
| 2025-11-10 | 6.34 | 6.56 | 6.10 | 6.11 | +0.99% | 5.07 | 10.77% |
| 2025-11-07 | 5.66 | 6.34 | 5.65 | 6.05 | +6.51% | 4.92 | 10.74% |
| 2025-11-06 | 5.68 | 5.71 | 5.64 | 5.68 | +0.18% | 0.68 | 1.60% |
| 2025-11-05 | 5.62 | 5.69 | 5.60 | 5.67 | +0.71% | 0.71 | 1.66% |
| 2025-11-04 | 5.61 | 5.65 | 5.59 | 5.63 | +0.18% | 0.53 | 1.25% |
| 2025-11-03 | 5.58 | 5.62 | 5.56 | 5.62 | +0.54% | 0.48 | 1.13% |
| 2025-10-31 | 5.54 | 5.60 | 5.53 | 5.59 | +1.08% | 0.52 | 1.23% |
| 2025-10-30 | 5.59 | 5.62 | 5.53 | 5.53 | -0.90% | 0.48 | 1.15% |
| 2025-10-29 | 5.60 | 5.63 | 5.50 | 5.58 | -0.89% | 0.70 | 1.68% |
| 2025-10-28 | 5.57 | 5.67 | 5.53 | 5.63 | +1.26% | 0.85 | 2.02% |
| 2025-10-27 | 5.59 | 5.62 | 5.54 | 5.56 | -0.89% | 0.76 | 1.81% |
| 2025-10-24 | 5.69 | 5.75 | 5.57 | 5.61 | +1.45% | 1.26 | 3.00% |
| 2025-10-23 | 5.51 | 5.55 | 5.49 | 5.53 | +0.18% | 0.55 | 1.33% |