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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.51 | 5.57 | 5.48 | 5.52 | -0.18% | 0.54 | 1.29% |
| 2025-10-21 | 5.45 | 5.57 | 5.42 | 5.53 | +1.65% | 0.82 | 1.97% |
| 2025-10-20 | 5.36 | 5.44 | 5.35 | 5.44 | +1.87% | 0.43 | 1.05% |
| 2025-10-17 | 5.38 | 5.42 | 5.33 | 5.34 | -0.93% | 0.36 | 0.90% |
| 2025-10-16 | 5.42 | 5.43 | 5.36 | 5.39 | -0.37% | 0.31 | 0.76% |
| 2025-10-15 | 5.38 | 5.43 | 5.37 | 5.41 | +0.74% | 0.38 | 0.93% |
| 2025-10-14 | 5.36 | 5.42 | 5.36 | 5.37 | +0.37% | 0.52 | 1.28% |
| 2025-10-13 | 5.25 | 5.36 | 5.23 | 5.35 | -0.74% | 0.46 | 1.15% |
| 2025-10-10 | 5.27 | 5.44 | 5.26 | 5.39 | +1.89% | 0.74 | 1.83% |
| 2025-10-09 | 5.27 | 5.31 | 5.23 | 5.29 | +0.76% | 0.41 | 1.03% |
| 2025-09-30 | 5.28 | 5.31 | 5.24 | 5.25 | -0.38% | 0.30 | 0.76% |
| 2025-09-29 | 5.25 | 5.29 | 5.16 | 5.27 | +0.57% | 0.44 | 1.13% |
| 2025-09-26 | 5.15 | 5.34 | 5.15 | 5.24 | +0.96% | 0.54 | 1.37% |
| 2025-09-25 | 5.27 | 5.28 | 5.18 | 5.19 | -1.52% | 0.34 | 0.87% |
| 2025-09-24 | 5.22 | 5.27 | 5.18 | 5.27 | +0.76% | 0.37 | 0.93% |
| 2025-09-23 | 5.29 | 5.29 | 5.12 | 5.23 | -1.13% | 0.68 | 1.73% |
| 2025-09-22 | 5.31 | 5.35 | 5.26 | 5.29 | -1.12% | 0.44 | 1.10% |
| 2025-09-19 | 5.42 | 5.44 | 5.29 | 5.35 | -0.93% | 0.62 | 1.54% |
| 2025-09-18 | 5.55 | 5.56 | 5.36 | 5.40 | -2.70% | 0.77 | 1.87% |
| 2025-09-17 | 5.59 | 5.59 | 5.51 | 5.55 | -0.54% | 0.51 | 1.21% |