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 |
|---|
| 2025-06-13 | 6.18 | 6.04 | -0.19 | -3.05% | 6.02 | 6.20 | 309995 | 18868.82 | 6.57% | 0.00 |
| 2025-06-12 | 6.25 | 6.23 | -0.08 | -1.27% | 6.17 | 6.29 | 280242 | 17410.05 | 5.94% | 0.00 |
| 2025-06-11 | 6.41 | 6.31 | -0.09 | -1.41% | 6.26 | 6.45 | 437558 | 27782.84 | 9.28% | 1.00 |
| 2025-06-10 | 6.17 | 6.40 | 0.20 | 3.23% | 6.08 | 6.45 | 642664 | 40388.04 | 13.63% | 25.00 |
| 2025-06-09 | 6.12 | 6.20 | 0.09 | 1.47% | 6.12 | 6.20 | 223104 | 13769.68 | 4.73% | 0.00 |
| 2025-06-06 | 6.24 | 6.11 | -0.10 | -1.61% | 6.07 | 6.28 | 255533 | 15722.42 | 5.42% | 18.00 |
| 2025-06-05 | 6.25 | 6.21 | -0.07 | -1.11% | 6.14 | 6.34 | 304631 | 18851.66 | 6.46% | 0.00 |
| 2025-06-04 | 6.36 | 6.28 | -0.09 | -1.41% | 6.20 | 6.39 | 373223 | 23334.46 | 7.91% | 19.00 |
| 2025-06-03 | 5.97 | 6.37 | 0.31 | 5.12% | 5.97 | 6.48 | 614405 | 38667.30 | 13.03% | 0.00 |
| 2025-05-30 | 6.20 | 6.06 | -0.17 | -2.73% | 6.00 | 6.38 | 369628 | 22693.83 | 7.84% | 1.00 |
| 2025-05-29 | 6.13 | 6.23 | 0.06 | 0.97% | 6.11 | 6.30 | 376071 | 23413.93 | 7.97% | 24.00 |
| 2025-05-28 | 6.07 | 6.17 | 0.11 | 1.82% | 6.04 | 6.38 | 504446 | 31496.17 | 10.70% | 210.00 |
| 2025-05-27 | 6.02 | 6.06 | 0.05 | 0.83% | 5.97 | 6.14 | 266398 | 16147.88 | 5.65% | 0.00 |
| 2025-05-26 | 5.88 | 6.01 | 0.12 | 2.04% | 5.86 | 6.02 | 209055 | 12464.36 | 4.43% | 10.00 |
| 2025-05-23 | 6.00 | 5.89 | -0.14 | -2.32% | 5.87 | 6.06 | 309212 | 18400.25 | 6.56% | 0.00 |
| 2025-05-22 | 6.11 | 6.03 | -0.12 | -1.95% | 6.02 | 6.22 | 353524 | 21606.79 | 7.50% | 43.00 |
| 2025-05-21 | 6.28 | 6.15 | -0.16 | -2.54% | 6.13 | 6.28 | 361168 | 22324.38 | 7.66% | 5.00 |
| 2025-05-20 | 6.29 | 6.31 | -0.01 | -0.16% | 6.12 | 6.33 | 454801 | 28262.33 | 9.64% | 0.00 |
| 2025-05-19 | 6.37 | 6.32 | 0.00 | 0.00% | 6.26 | 6.49 | 472274 | 29963.91 | 10.02% | 13.00 |
| 2025-05-16 | 6.44 | 6.32 | -0.18 | -2.77% | 6.25 | 6.55 | 671205 | 42563.93 | 14.23% | 110.00 |
| 2025-05-15 | 6.82 | 6.50 | -0.33 | -4.83% | 6.47 | 6.99 | 982115 | 65807.00 | 20.83% | 63.00 |
| 2025-05-14 | 6.16 | 6.83 | 0.55 | 8.76% | 6.11 | 6.85 | 1252498 | 82294.61 | 26.56% | 40.00 |
| 2025-05-13 | 6.23 | 6.28 | 0.12 | 1.95% | 6.06 | 6.38 | 646968 | 40232.25 | 13.72% | 8.00 |
| 2025-05-12 | 6.10 | 6.16 | 0.16 | 2.67% | 6.00 | 6.17 | 362655 | 22063.29 | 7.69% | 0.00 |
| 2025-05-09 | 6.06 | 6.00 | -0.06 | -0.99% | 5.89 | 6.13 | 356720 | 21394.54 | 7.56% | 0.00 |
| 2025-05-08 | 6.08 | 6.06 | 0.01 | 0.17% | 5.97 | 6.14 | 329752 | 19993.77 | 6.99% | 12.00 |
| 2025-05-07 | 6.16 | 6.05 | 0.01 | 0.17% | 6.00 | 6.28 | 532307 | 32404.86 | 11.29% | 69.00 |
| 2025-05-06 | 5.68 | 6.04 | 0.40 | 7.09% | 5.68 | 6.04 | 555220 | 32809.98 | 11.77% | 13.00 |
| 2025-04-30 | 5.79 | 5.64 | -0.12 | -2.08% | 5.62 | 5.85 | 392527 | 22514.33 | 8.32% | 60.00 |
| 2025-04-29 | 5.77 | 5.76 | -0.14 | -2.37% | 5.61 | 5.98 | 484032 | 27932.05 | 10.26% | 9.00 |
| 2025-04-28 | 6.20 | 5.90 | -0.35 | -5.60% | 5.85 | 6.23 | 618939 | 37030.89 | 13.13% | 53.00 |
| 2025-04-25 | 6.47 | 6.25 | -0.11 | -1.73% | 6.21 | 6.55 | 678051 | 42997.19 | 14.38% | 92.00 |
| 2025-04-24 | 6.83 | 6.36 | -0.36 | -5.36% | 6.28 | 6.88 | 968765 | 62792.15 | 20.54% | 10.00 |
| 2025-04-23 | 7.49 | 6.72 | -0.41 | -5.75% | 6.69 | 7.49 | 1646601 | 116010.05 | 34.92% | 30.00 |
| 2025-04-22 | 5.95 | 7.13 | 1.19 | 20.03% | 5.95 | 7.13 | 747417 | 52238.52 | 15.85% | 27.00 |
| 2025-04-21 | 5.75 | 5.94 | 0.14 | 2.41% | 5.70 | 6.02 | 403506 | 23825.26 | 8.56% | 67.00 |
| 2025-04-18 | 6.14 | 5.80 | -0.58 | -9.09% | 5.80 | 6.19 | 673706 | 40365.73 | 14.29% | 76.00 |
| 2025-04-17 | 6.10 | 6.38 | 0.12 | 1.92% | 5.84 | 6.42 | 921352 | 56170.47 | 19.54% | 10.00 |
| 2025-04-16 | 6.50 | 6.26 | -0.35 | -5.30% | 6.17 | 6.88 | 1206208 | 78865.40 | 25.58% | 0.00 |
| 2025-04-15 | 6.08 | 6.61 | 0.65 | 10.91% | 5.87 | 6.91 | 1368435 | 88111.62 | 29.02% | 2.00 |
| 2025-04-14 | 6.00 | 5.96 | -0.09 | -1.49% | 5.93 | 6.19 | 650056 | 39383.64 | 13.79% | 24.00 |
| 2025-04-11 | 6.25 | 6.05 | -0.20 | -3.20% | 5.98 | 6.55 | 900783 | 56085.30 | 19.10% | 70.00 |
| 2025-04-10 | 6.05 | 6.25 | -0.02 | -0.32% | 5.91 | 6.92 | 1189945 | 76930.17 | 25.23% | 12.00 |
| 2025-04-09 | 5.69 | 6.27 | 0.57 | 10.00% | 5.36 | 6.46 | 957682 | 55912.14 | 20.31% | 3.00 |
| 2025-04-08 | 4.93 | 5.70 | 0.75 | 15.15% | 4.86 | 5.84 | 635451 | 34221.36 | 13.48% | 5.00 |
| 2025-04-07 | 5.49 | 4.95 | -0.78 | -13.61% | 4.72 | 5.67 | 593411 | 31641.11 | 12.58% | 0.00 |
| 2025-04-03 | 5.16 | 5.73 | 0.53 | 10.19% | 5.13 | 5.85 | 565092 | 31613.61 | 11.98% | 30.00 |
| 2025-04-02 | 5.23 | 5.20 | -0.02 | -0.38% | 5.18 | 5.32 | 77695 | 4072.74 | 1.65% | 0.00 |
| 2025-04-01 | 5.19 | 5.22 | 0.08 | 1.56% | 5.18 | 5.29 | 105912 | 5561.14 | 2.25% | 0.00 |
| 2025-03-31 | 5.20 | 5.14 | -0.14 | -2.65% | 5.05 | 5.24 | 140658 | 7199.49 | 2.98% | 0.00 |
| 2025-03-28 | 5.37 | 5.28 | -0.11 | -2.04% | 5.25 | 5.40 | 106101 | 5637.56 | 2.25% | 0.00 |
| 2025-03-27 | 5.44 | 5.39 | -0.07 | -1.28% | 5.31 | 5.45 | 108326 | 5835.44 | 2.30% | 0.00 |
| 2025-03-26 | 5.38 | 5.46 | 0.06 | 1.11% | 5.36 | 5.52 | 112029 | 6126.12 | 2.38% | 0.00 |
| 2025-03-25 | 5.35 | 5.40 | 0.04 | 0.75% | 5.30 | 5.54 | 141423 | 7663.24 | 3.00% | 0.00 |
| 2025-03-24 | 5.57 | 5.36 | -0.22 | -3.94% | 5.20 | 5.63 | 198737 | 10732.33 | 4.21% | 0.00 |
| 2025-03-21 | 5.60 | 5.58 | -0.07 | -1.24% | 5.54 | 5.70 | 164737 | 9233.81 | 3.49% | 0.00 |
| 2025-03-20 | 5.63 | 5.65 | 0.01 | 0.18% | 5.61 | 5.73 | 140013 | 7932.02 | 2.97% | 0.00 |
| 2025-03-19 | 5.69 | 5.64 | -0.11 | -1.91% | 5.60 | 5.75 | 157233 | 8891.89 | 3.33% | 0.00 |
| 2025-03-18 | 5.69 | 5.75 | 0.07 | 1.23% | 5.63 | 5.82 | 241795 | 13854.89 | 5.13% | 0.00 |
| 2025-03-17 | 5.65 | 5.68 | 0.02 | 0.35% | 5.63 | 5.77 | 223629 | 12763.93 | 4.74% | 63.00 |
| 2025-03-14 | 5.49 | 5.66 | 0.16 | 2.91% | 5.46 | 5.67 | 214785 | 11993.33 | 4.55% | 0.00 |
| 2025-03-13 | 5.60 | 5.50 | -0.14 | -2.48% | 5.39 | 5.64 | 215107 | 11814.13 | 4.56% | 0.00 |
| 2025-03-12 | 5.51 | 5.64 | 0.12 | 2.17% | 5.51 | 5.74 | 317651 | 17934.67 | 6.74% | 0.00 |
| 2025-03-11 | 5.28 | 5.52 | 0.17 | 3.18% | 5.26 | 5.56 | 292505 | 15910.58 | 6.20% | 0.00 |
| 2025-03-10 | 5.43 | 5.35 | -0.04 | -0.74% | 5.31 | 5.44 | 114207 | 6125.10 | 2.42% | 0.00 |
| 2025-03-07 | 5.47 | 5.39 | -0.11 | -2.00% | 5.36 | 5.50 | 137767 | 7476.28 | 2.92% | 0.00 |
| 2025-03-06 | 5.36 | 5.50 | 0.14 | 2.61% | 5.30 | 5.50 | 168481 | 9169.48 | 3.57% | 48.00 |
| 2025-03-05 | 5.44 | 5.36 | -0.10 | -1.83% | 5.26 | 5.44 | 147915 | 7877.79 | 3.14% | 0.00 |
| 2025-03-04 | 5.33 | 5.46 | 0.09 | 1.68% | 5.31 | 5.47 | 107712 | 5835.98 | 2.28% | 0.00 |
| 2025-03-03 | 5.36 | 5.37 | 0.04 | 0.75% | 5.31 | 5.51 | 143897 | 7806.56 | 3.05% | 0.00 |
| 2025-02-28 | 5.51 | 5.33 | -0.23 | -4.14% | 5.30 | 5.53 | 165955 | 8981.23 | 3.52% | 0.00 |
| 2025-02-27 | 5.58 | 5.56 | -0.05 | -0.89% | 5.43 | 5.65 | 170468 | 9447.56 | 3.61% | 40.00 |
| 2025-02-26 | 5.53 | 5.61 | 0.08 | 1.45% | 5.50 | 5.61 | 162503 | 9039.70 | 3.45% | 0.00 |
| 2025-02-25 | 5.49 | 5.53 | -0.04 | -0.72% | 5.43 | 5.60 | 149819 | 8270.99 | 3.18% | 0.00 |
| 2025-02-24 | 5.45 | 5.57 | 0.07 | 1.27% | 5.43 | 5.65 | 216836 | 12001.44 | 4.60% | 0.00 |
| 2025-02-21 | 5.45 | 5.50 | 0.02 | 0.36% | 5.35 | 5.51 | 166767 | 9051.74 | 3.54% | 20.00 |
| 2025-02-20 | 5.45 | 5.48 | 0.02 | 0.37% | 5.38 | 5.50 | 130268 | 7096.19 | 2.76% | 20.00 |
| 2025-02-19 | 5.37 | 5.46 | 0.09 | 1.68% | 5.37 | 5.49 | 134210 | 7302.53 | 2.85% | 0.00 |
| 2025-02-18 | 5.62 | 5.37 | -0.28 | -4.96% | 5.35 | 5.68 | 189707 | 10429.12 | 4.02% | 0.00 |
| 2025-02-17 | 5.62 | 5.65 | 0.10 | 1.80% | 5.60 | 5.74 | 203167 | 11498.70 | 4.31% | 0.00 |
深证大盘股票行情在线 K线走势图
