华鹏飞(300350)股票行情 华鹏飞股票行情 300350股票行情_爱股网
华鹏飞(300350)股票行情
华鹏飞(300350)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 6.37 | 6.43 | 0.06 | 0.94% | 6.37 | 6.47 | 161054 | 10365.05 | 3.42% | 8.00 |
| 2025-10-30 | 6.50 | 6.37 | -0.13 | -2.00% | 6.36 | 6.54 | 228301 | 14636.76 | 4.84% | 0.00 |
| 2025-10-29 | 6.66 | 6.50 | -0.21 | -3.13% | 6.40 | 6.66 | 310078 | 20084.00 | 6.58% | 0.00 |
| 2025-10-28 | 6.63 | 6.71 | 0.08 | 1.21% | 6.61 | 6.78 | 264737 | 17761.27 | 5.61% | 13.00 |
| 2025-10-27 | 6.74 | 6.63 | -0.11 | -1.63% | 6.61 | 6.74 | 254116 | 16895.14 | 5.39% | 0.00 |
| 2025-10-24 | 6.74 | 6.74 | 0.00 | 0.00% | 6.67 | 6.80 | 362368 | 24383.82 | 7.68% | 0.00 |
| 2025-10-23 | 6.57 | 6.74 | 0.15 | 2.28% | 6.57 | 6.78 | 393040 | 26290.38 | 8.33% | 0.00 |
| 2025-10-22 | 6.58 | 6.59 | -0.02 | -0.30% | 6.56 | 6.66 | 207927 | 13732.01 | 4.41% | 0.00 |
| 2025-10-21 | 6.43 | 6.61 | 0.17 | 2.64% | 6.35 | 6.62 | 284629 | 18573.58 | 6.04% | 0.00 |
| 2025-10-20 | 6.37 | 6.44 | 0.14 | 2.22% | 6.34 | 6.47 | 189745 | 12163.78 | 4.02% | 0.00 |
| 2025-10-17 | 6.47 | 6.30 | -0.21 | -3.23% | 6.28 | 6.52 | 240187 | 15306.99 | 5.09% | 0.00 |
| 2025-10-16 | 6.59 | 6.51 | -0.12 | -1.81% | 6.47 | 6.63 | 241550 | 15803.27 | 5.12% | 4.00 |
| 2025-10-15 | 6.54 | 6.63 | 0.01 | 0.15% | 6.44 | 6.64 | 260311 | 17049.61 | 5.52% | 30.00 |
| 2025-10-14 | 6.51 | 6.62 | 0.10 | 1.53% | 6.51 | 6.72 | 425390 | 28180.24 | 9.02% | 0.00 |
| 2025-10-13 | 6.31 | 6.52 | -0.05 | -0.76% | 6.21 | 6.52 | 271410 | 17421.04 | 5.76% | 108.00 |
| 2025-10-10 | 6.51 | 6.57 | 0.02 | 0.31% | 6.48 | 6.64 | 293039 | 19291.98 | 6.21% | 50.00 |
| 2025-10-09 | 6.50 | 6.55 | 0.11 | 1.71% | 6.37 | 6.58 | 292906 | 18961.40 | 6.21% | 8.00 |
| 2025-09-30 | 6.60 | 6.44 | -0.15 | -2.28% | 6.44 | 6.62 | 310635 | 20199.23 | 6.59% | 76.00 |
| 2025-09-29 | 6.58 | 6.59 | 0.02 | 0.30% | 6.43 | 6.63 | 303989 | 19894.68 | 6.45% | 5.00 |
| 2025-09-26 | 6.67 | 6.57 | -0.19 | -2.81% | 6.53 | 6.72 | 443471 | 29313.72 | 9.40% | 0.00 |
| 2025-09-25 | 6.98 | 6.76 | -0.40 | -5.59% | 6.73 | 7.06 | 702922 | 47907.61 | 14.91% | 0.00 |
| 2025-09-24 | 7.00 | 7.16 | -0.08 | -1.10% | 6.90 | 7.39 | 941754 | 67231.45 | 19.97% | 6.00 |
| 2025-09-23 | 6.81 | 7.24 | 0.35 | 5.08% | 6.73 | 7.89 | 1188556 | 86286.00 | 25.20% | 103.00 |
| 2025-09-22 | 6.71 | 6.89 | 0.24 | 3.61% | 6.56 | 6.98 | 835176 | 56933.51 | 17.71% | 175.00 |
| 2025-09-19 | 6.51 | 6.65 | 0.36 | 5.72% | 6.51 | 7.20 | 821678 | 55814.07 | 17.42% | 13.00 |
| 2025-09-18 | 6.53 | 6.29 | -0.24 | -3.68% | 6.23 | 6.56 | 364425 | 23380.06 | 7.73% | 0.00 |
| 2025-09-17 | 6.67 | 6.53 | -0.21 | -3.12% | 6.50 | 6.71 | 463336 | 30337.44 | 9.83% | 8.00 |
| 2025-09-16 | 6.66 | 6.74 | 0.19 | 2.90% | 6.57 | 6.89 | 765790 | 51636.04 | 16.24% | 0.00 |
| 2025-09-15 | 6.27 | 6.55 | 0.29 | 4.63% | 6.21 | 6.58 | 462285 | 29862.66 | 9.80% | 12.00 |
| 2025-09-12 | 6.30 | 6.26 | -0.04 | -0.63% | 6.26 | 6.38 | 126119 | 7959.52 | 2.67% | 0.00 |
| 2025-09-11 | 6.22 | 6.30 | 0.07 | 1.12% | 6.13 | 6.32 | 127052 | 7913.08 | 2.69% | 0.00 |
| 2025-09-10 | 6.22 | 6.23 | 0.02 | 0.32% | 6.21 | 6.28 | 88195 | 5497.47 | 1.87% | 0.00 |
| 2025-09-09 | 6.33 | 6.21 | -0.13 | -2.05% | 6.18 | 6.33 | 112671 | 7040.85 | 2.39% | 0.00 |
| 2025-09-08 | 6.25 | 6.34 | 0.07 | 1.12% | 6.25 | 6.34 | 133325 | 8409.21 | 2.83% | 40.00 |
| 2025-09-05 | 6.17 | 6.27 | 0.11 | 1.79% | 6.06 | 6.27 | 173316 | 10709.67 | 3.68% | 0.00 |
| 2025-09-04 | 6.05 | 6.16 | 0.09 | 1.48% | 6.05 | 6.21 | 183360 | 11282.53 | 3.89% | 0.00 |
| 2025-09-03 | 6.29 | 6.07 | -0.20 | -3.19% | 6.04 | 6.29 | 183969 | 11333.42 | 3.90% | 50.00 |
| 2025-09-02 | 6.33 | 6.27 | -0.09 | -1.42% | 6.16 | 6.36 | 177988 | 11100.61 | 3.77% | 161.00 |
| 2025-09-01 | 6.25 | 6.36 | 0.11 | 1.76% | 6.22 | 6.39 | 169920 | 10739.08 | 3.60% | 200.00 |
| 2025-08-29 | 6.32 | 6.25 | -0.12 | -1.88% | 6.23 | 6.39 | 158070 | 9970.52 | 3.35% | 0.00 |
| 2025-08-28 | 6.35 | 6.37 | 0.05 | 0.79% | 6.09 | 6.45 | 299633 | 18835.67 | 6.35% | 0.00 |
| 2025-08-27 | 6.60 | 6.32 | -0.24 | -3.66% | 6.32 | 6.64 | 297485 | 19336.05 | 6.31% | 29.00 |
| 2025-08-26 | 6.54 | 6.56 | -0.01 | -0.15% | 6.51 | 6.61 | 188832 | 12429.90 | 4.00% | 0.00 |
| 2025-08-25 | 6.63 | 6.57 | -0.05 | -0.76% | 6.52 | 6.65 | 271468 | 17823.65 | 5.76% | 0.00 |
| 2025-08-22 | 6.67 | 6.62 | -0.05 | -0.75% | 6.52 | 6.68 | 228405 | 15036.19 | 4.84% | 0.00 |
| 2025-08-21 | 6.71 | 6.67 | -0.06 | -0.89% | 6.64 | 6.75 | 257558 | 17229.40 | 5.46% | 0.00 |
| 2025-08-20 | 6.60 | 6.73 | 0.12 | 1.82% | 6.51 | 6.73 | 316177 | 21061.25 | 6.70% | 0.00 |
| 2025-08-19 | 6.71 | 6.61 | 0.01 | 0.15% | 6.56 | 6.72 | 232962 | 15406.48 | 4.94% | 0.00 |
| 2025-08-18 | 6.52 | 6.60 | 0.08 | 1.23% | 6.52 | 6.62 | 234667 | 15434.00 | 4.98% | 0.00 |
| 2025-08-15 | 6.43 | 6.52 | 0.09 | 1.40% | 6.43 | 6.53 | 191069 | 12387.24 | 4.05% | 0.00 |
| 2025-08-14 | 6.62 | 6.43 | -0.20 | -3.02% | 6.41 | 6.63 | 283269 | 18485.10 | 6.01% | 37.00 |
| 2025-08-13 | 6.69 | 6.63 | -0.09 | -1.34% | 6.60 | 6.72 | 285829 | 18962.31 | 6.06% | 0.00 |
| 2025-08-12 | 6.79 | 6.72 | -0.08 | -1.18% | 6.65 | 6.80 | 297010 | 19950.35 | 6.30% | 0.00 |
| 2025-08-11 | 6.80 | 6.80 | 0.05 | 0.74% | 6.68 | 6.80 | 350421 | 23556.25 | 7.43% | 0.00 |
| 2025-08-08 | 6.88 | 6.75 | -0.25 | -3.57% | 6.75 | 6.95 | 535324 | 36408.65 | 11.35% | 17.00 |
| 2025-08-07 | 6.60 | 7.00 | 0.39 | 5.90% | 6.60 | 7.20 | 931488 | 64208.36 | 19.75% | 0.00 |
| 2025-08-06 | 6.76 | 6.61 | -0.08 | -1.20% | 6.53 | 6.76 | 405798 | 26744.54 | 8.61% | 0.00 |
| 2025-08-05 | 6.73 | 6.69 | -0.08 | -1.18% | 6.65 | 6.88 | 522543 | 35059.48 | 11.08% | 84.00 |
| 2025-08-04 | 6.62 | 6.77 | 0.06 | 0.89% | 6.56 | 6.92 | 870552 | 58934.23 | 18.46% | 0.00 |
| 2025-08-01 | 6.23 | 6.71 | 0.49 | 7.88% | 6.23 | 7.46 | 1178901 | 82101.61 | 25.00% | 0.00 |
| 2025-07-31 | 6.40 | 6.22 | -0.20 | -3.12% | 6.18 | 6.48 | 358519 | 22543.87 | 7.60% | 0.00 |
| 2025-07-30 | 6.19 | 6.42 | 0.24 | 3.88% | 6.19 | 6.78 | 565197 | 36430.72 | 11.99% | 0.00 |
| 2025-07-29 | 6.24 | 6.18 | -0.09 | -1.44% | 6.10 | 6.25 | 198041 | 12168.83 | 4.20% | 0.00 |
| 2025-07-28 | 6.33 | 6.27 | -0.06 | -0.95% | 6.23 | 6.33 | 181583 | 11386.37 | 3.85% | 0.00 |
| 2025-07-25 | 6.28 | 6.33 | 0.05 | 0.80% | 6.20 | 6.39 | 306124 | 19292.79 | 6.49% | 7.00 |
| 2025-07-24 | 6.11 | 6.28 | 0.21 | 3.46% | 6.09 | 6.28 | 354532 | 22076.60 | 7.52% | 0.00 |
| 2025-07-23 | 6.16 | 6.07 | -0.11 | -1.78% | 6.07 | 6.20 | 188171 | 11542.45 | 3.99% | 0.00 |
| 2025-07-22 | 6.21 | 6.18 | -0.02 | -0.32% | 6.13 | 6.25 | 175452 | 10834.93 | 3.72% | 0.00 |
| 2025-07-21 | 6.18 | 6.20 | 0.02 | 0.32% | 6.14 | 6.22 | 185551 | 11484.02 | 3.93% | 130.00 |
| 2025-07-18 | 6.18 | 6.18 | -0.02 | -0.32% | 6.12 | 6.20 | 135034 | 8312.97 | 2.86% | 1.00 |
| 2025-07-17 | 6.18 | 6.20 | -0.01 | -0.16% | 6.12 | 6.21 | 184870 | 11397.83 | 3.92% | 0.00 |
| 2025-07-16 | 6.05 | 6.21 | 0.16 | 2.64% | 6.03 | 6.22 | 281045 | 17324.41 | 5.96% | 0.00 |
| 2025-07-15 | 6.18 | 6.05 | -0.13 | -2.10% | 6.00 | 6.18 | 183536 | 11120.54 | 3.89% | 0.00 |
| 2025-07-14 | 6.15 | 6.18 | 0.02 | 0.32% | 6.11 | 6.24 | 187119 | 11562.63 | 3.97% | 0.00 |
| 2025-07-11 | 6.21 | 6.16 | -0.02 | -0.32% | 6.10 | 6.24 | 202479 | 12442.87 | 4.29% | 0.00 |
| 2025-07-10 | 6.06 | 6.18 | 0.14 | 2.32% | 5.99 | 6.24 | 289942 | 17803.84 | 6.15% | 0.00 |
| 2025-07-09 | 6.03 | 6.04 | -0.01 | -0.17% | 6.02 | 6.11 | 147053 | 8918.62 | 3.12% | 0.00 |
| 2025-07-08 | 6.03 | 6.05 | 0.02 | 0.33% | 6.00 | 6.05 | 117341 | 7075.28 | 2.49% | 0.00 |
| 2025-07-07 | 6.00 | 6.03 | 0.03 | 0.50% | 5.94 | 6.06 | 110018 | 6619.80 | 2.33% | 0.00 |
| 2025-07-04 | 6.09 | 6.00 | -0.12 | -1.96% | 5.99 | 6.15 | 211147 | 12765.77 | 4.48% | 5.00 |
深证大盘股票行情在线 K线走势图
华鹏飞(300350)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
