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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.60 | 5.60 | 5.51 | 5.58 | -0.36% | 0.58 | 1.38% |
| 2025-09-15 | 5.61 | 5.66 | 5.57 | 5.60 | 0.00% | 0.53 | 1.27% |
| 2025-09-12 | 5.67 | 5.68 | 5.57 | 5.60 | -1.06% | 0.65 | 1.54% |
| 2025-09-11 | 5.63 | 5.67 | 5.57 | 5.66 | +0.53% | 0.62 | 1.47% |
| 2025-09-10 | 5.65 | 5.68 | 5.61 | 5.63 | -0.71% | 0.55 | 1.30% |
| 2025-09-09 | 5.65 | 5.68 | 5.56 | 5.67 | +0.35% | 1.01 | 2.39% |
| 2025-09-08 | 5.45 | 5.73 | 5.44 | 5.65 | +3.86% | 1.31 | 3.10% |
| 2025-09-05 | 5.37 | 5.44 | 5.34 | 5.44 | +1.29% | 0.42 | 1.03% |
| 2025-09-04 | 5.34 | 5.41 | 5.30 | 5.37 | +0.56% | 0.52 | 1.27% |
| 2025-09-03 | 5.46 | 5.48 | 5.33 | 5.34 | -2.18% | 0.46 | 1.13% |
| 2025-09-02 | 5.50 | 5.51 | 5.36 | 5.46 | -0.54% | 0.65 | 1.58% |
| 2025-09-01 | 5.46 | 5.52 | 5.39 | 5.49 | +0.54% | 0.59 | 1.42% |
| 2025-08-29 | 5.52 | 5.53 | 5.44 | 5.46 | -0.90% | 0.69 | 1.66% |
| 2025-08-28 | 5.52 | 5.60 | 5.32 | 5.51 | 0.00% | 0.85 | 2.05% |
| 2025-08-27 | 5.67 | 5.70 | 5.50 | 5.51 | -2.97% | 0.78 | 1.82% |
| 2025-08-26 | 5.65 | 5.73 | 5.64 | 5.68 | +0.53% | 0.68 | 1.58% |
| 2025-08-25 | 5.66 | 5.70 | 5.61 | 5.65 | 0.00% | 0.64 | 1.51% |
| 2025-08-22 | 5.66 | 5.70 | 5.59 | 5.65 | -0.87% | 0.67 | 1.57% |
| 2025-08-21 | 5.67 | 5.78 | 5.64 | 5.70 | +0.52% | 0.72 | 1.66% |
| 2025-08-20 | 5.68 | 5.68 | 5.60 | 5.67 | -0.17% | 0.67 | 1.56% |