鹏翎股份(300375)股票行情
鹏翎股份(300375)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 |
|---|
| 2025-06-16 | 4.90 | 4.91 | 0.09 | 1.87% | 4.82 | 4.96 | 220560 | 10781.47 | 4.37% | 0.00 |
| 2025-06-13 | 4.98 | 4.82 | -0.23 | -4.55% | 4.81 | 5.02 | 275843 | 13472.19 | 5.46% | 0.00 |
| 2025-06-12 | 4.93 | 5.05 | 0.09 | 1.81% | 4.86 | 5.05 | 281219 | 14041.16 | 5.57% | 8.00 |
| 2025-06-11 | 4.90 | 4.96 | 0.08 | 1.64% | 4.90 | 5.08 | 258270 | 12854.12 | 5.11% | 7.00 |
| 2025-06-10 | 4.90 | 4.88 | -0.04 | -0.81% | 4.83 | 4.95 | 207562 | 10169.74 | 4.11% | 0.00 |
| 2025-06-09 | 4.86 | 4.92 | 0.05 | 1.03% | 4.86 | 4.95 | 160635 | 7877.52 | 3.18% | 0.00 |
| 2025-06-06 | 4.89 | 4.87 | -0.02 | -0.41% | 4.82 | 4.95 | 167602 | 8156.59 | 3.32% | 0.00 |
| 2025-06-05 | 4.93 | 4.89 | -0.03 | -0.61% | 4.85 | 4.94 | 153544 | 7506.02 | 3.04% | 0.00 |
| 2025-06-04 | 4.90 | 4.92 | 0.04 | 0.82% | 4.85 | 4.95 | 168926 | 8267.47 | 3.34% | 0.00 |
| 2025-06-03 | 4.80 | 4.88 | 0.03 | 0.62% | 4.80 | 4.94 | 165025 | 8027.38 | 3.27% | 0.00 |
| 2025-05-30 | 5.01 | 4.85 | -0.18 | -3.58% | 4.82 | 5.05 | 273966 | 13409.65 | 5.42% | 0.00 |
| 2025-05-29 | 5.00 | 5.03 | 0.01 | 0.20% | 4.95 | 5.09 | 366867 | 18478.62 | 7.26% | 0.00 |
| 2025-05-28 | 4.91 | 5.02 | 0.13 | 2.66% | 4.86 | 5.14 | 403357 | 20175.73 | 7.99% | 0.00 |
| 2025-05-27 | 4.88 | 4.89 | -0.01 | -0.20% | 4.82 | 4.92 | 128428 | 6262.94 | 2.54% | 0.00 |
| 2025-05-26 | 4.86 | 4.90 | 0.01 | 0.20% | 4.83 | 4.96 | 140114 | 6877.21 | 2.77% | 2.00 |
| 2025-05-23 | 4.94 | 4.89 | -0.08 | -1.61% | 4.87 | 5.03 | 232025 | 11496.37 | 4.59% | 0.00 |
| 2025-05-22 | 5.10 | 4.97 | -0.13 | -2.55% | 4.95 | 5.14 | 328433 | 16509.62 | 6.50% | 0.00 |
| 2025-05-21 | 5.10 | 5.10 | -0.03 | -0.58% | 5.00 | 5.22 | 395429 | 20113.14 | 7.83% | 0.00 |
| 2025-05-20 | 5.00 | 5.13 | 0.12 | 2.40% | 4.95 | 5.14 | 337996 | 17149.54 | 6.69% | 7.00 |
| 2025-05-19 | 4.97 | 5.01 | 0.04 | 0.80% | 4.88 | 5.05 | 266619 | 13271.08 | 5.28% | 2.00 |
| 2025-05-16 | 4.88 | 4.97 | 0.07 | 1.43% | 4.88 | 5.03 | 278478 | 13843.70 | 5.51% | 6.00 |
| 2025-05-15 | 4.87 | 4.90 | 0.02 | 0.41% | 4.80 | 5.09 | 362095 | 17808.18 | 7.17% | 1.00 |
| 2025-05-14 | 4.93 | 4.88 | -0.02 | -0.41% | 4.86 | 4.95 | 186849 | 9139.54 | 3.70% | 0.00 |
| 2025-05-13 | 4.99 | 4.90 | -0.05 | -1.01% | 4.90 | 5.04 | 194103 | 9602.73 | 3.84% | 3.00 |
| 2025-05-12 | 4.92 | 4.95 | 0.03 | 0.61% | 4.92 | 5.06 | 287878 | 14304.12 | 5.70% | 9.00 |
| 2025-05-09 | 4.92 | 4.92 | -0.02 | -0.40% | 4.85 | 5.12 | 430540 | 21466.25 | 8.52% | 9.00 |
| 2025-05-08 | 4.82 | 4.94 | 0.09 | 1.86% | 4.81 | 4.97 | 208078 | 10235.15 | 4.12% | 0.00 |
| 2025-05-07 | 4.85 | 4.85 | 0.05 | 1.04% | 4.80 | 4.93 | 231074 | 11238.59 | 4.57% | 8.42 |
| 2025-05-06 | 4.73 | 4.80 | 0.11 | 2.35% | 4.73 | 4.81 | 190906 | 9110.36 | 3.78% | 14.00 |
| 2025-04-30 | 4.63 | 4.69 | 0.06 | 1.30% | 4.63 | 4.72 | 160592 | 7506.50 | 3.18% | 3.00 |
| 2025-04-29 | 4.52 | 4.63 | 0.11 | 2.43% | 4.49 | 4.69 | 161874 | 7495.29 | 3.20% | 0.00 |
| 2025-04-28 | 4.55 | 4.52 | -0.05 | -1.09% | 4.49 | 4.58 | 142635 | 6464.48 | 2.82% | 0.00 |
| 2025-04-25 | 4.58 | 4.57 | 0.02 | 0.44% | 4.52 | 4.67 | 253697 | 11685.71 | 5.02% | 0.00 |
| 2025-04-24 | 4.55 | 4.55 | -0.01 | -0.22% | 4.48 | 4.62 | 217842 | 9924.88 | 4.31% | 0.00 |
| 2025-04-23 | 4.42 | 4.56 | 0.15 | 3.40% | 4.42 | 4.58 | 264736 | 11972.98 | 5.24% | 0.00 |
| 2025-04-22 | 4.39 | 4.41 | 0.02 | 0.46% | 4.36 | 4.43 | 168133 | 7387.23 | 3.33% | 4.00 |
| 2025-04-21 | 4.32 | 4.39 | 0.07 | 1.62% | 4.26 | 4.40 | 170505 | 7432.10 | 3.38% | 0.00 |
| 2025-04-18 | 4.34 | 4.32 | -0.04 | -0.92% | 4.26 | 4.37 | 223749 | 9645.15 | 4.43% | 0.00 |
| 2025-04-17 | 4.22 | 4.36 | 0.10 | 2.35% | 4.22 | 4.39 | 222206 | 9598.58 | 4.40% | 0.00 |
| 2025-04-16 | 4.36 | 4.26 | -0.11 | -2.52% | 4.18 | 4.36 | 179798 | 7667.74 | 3.56% | 0.00 |
| 2025-04-15 | 4.30 | 4.37 | 0.05 | 1.16% | 4.30 | 4.41 | 178824 | 7772.27 | 3.54% | 0.00 |
| 2025-04-14 | 4.37 | 4.32 | 0.08 | 1.89% | 4.30 | 4.40 | 219125 | 9535.39 | 4.34% | 0.00 |
| 2025-04-11 | 4.17 | 4.24 | 0.04 | 0.95% | 4.12 | 4.28 | 192434 | 8142.60 | 3.81% | 3.00 |
| 2025-04-10 | 4.22 | 4.20 | 0.07 | 1.69% | 4.19 | 4.35 | 259511 | 11076.51 | 5.14% | 0.00 |
| 2025-04-09 | 3.91 | 4.13 | 0.11 | 2.74% | 3.63 | 4.15 | 335158 | 13202.77 | 6.64% | 0.00 |
| 2025-04-08 | 3.99 | 4.02 | 0.14 | 3.61% | 3.91 | 4.13 | 327152 | 13136.75 | 6.48% | 0.00 |
| 2025-04-07 | 4.40 | 3.88 | -0.92 | -19.17% | 3.84 | 4.52 | 531928 | 21757.03 | 10.53% | 0.00 |
| 2025-04-03 | 4.89 | 4.80 | -0.17 | -3.42% | 4.75 | 5.00 | 295415 | 14318.19 | 5.85% | 0.00 |
| 2025-04-02 | 4.96 | 4.97 | 0.00 | 0.00% | 4.88 | 5.07 | 196329 | 9798.69 | 3.89% | 0.00 |
| 2025-04-01 | 5.05 | 4.97 | -0.06 | -1.19% | 4.94 | 5.10 | 231885 | 11629.41 | 4.59% | 0.00 |
| 2025-03-31 | 5.06 | 5.03 | -0.02 | -0.40% | 4.84 | 5.15 | 358527 | 17802.43 | 7.10% | 0.00 |
| 2025-03-28 | 5.14 | 5.05 | -0.07 | -1.37% | 5.04 | 5.20 | 247673 | 12634.74 | 4.90% | 3.00 |
| 2025-03-27 | 5.22 | 5.12 | -0.15 | -2.85% | 5.05 | 5.27 | 344578 | 17713.71 | 6.82% | 0.00 |
| 2025-03-26 | 5.07 | 5.27 | 0.20 | 3.94% | 5.05 | 5.40 | 465430 | 24451.02 | 9.21% | 6.00 |
| 2025-03-25 | 5.11 | 5.07 | -0.05 | -0.98% | 4.98 | 5.17 | 264128 | 13402.43 | 5.23% | 0.00 |
| 2025-03-24 | 5.28 | 5.12 | -0.17 | -3.21% | 4.98 | 5.29 | 358909 | 18371.17 | 7.11% | 0.00 |
| 2025-03-21 | 5.43 | 5.29 | -0.18 | -3.29% | 5.24 | 5.43 | 426485 | 22688.83 | 8.44% | 0.00 |
| 2025-03-20 | 5.35 | 5.47 | 0.12 | 2.24% | 5.33 | 5.56 | 605867 | 33012.10 | 11.99% | 208.00 |
| 2025-03-19 | 5.37 | 5.35 | 0.05 | 0.94% | 5.32 | 5.56 | 747739 | 40542.40 | 14.80% | 20.00 |
| 2025-03-18 | 5.20 | 5.30 | 0.09 | 1.73% | 5.17 | 5.33 | 339325 | 17816.79 | 6.72% | 0.00 |
| 2025-03-17 | 5.19 | 5.21 | 0.03 | 0.58% | 5.13 | 5.24 | 320027 | 16616.59 | 6.34% | 6.00 |
| 2025-03-14 | 5.07 | 5.18 | 0.09 | 1.77% | 5.01 | 5.18 | 253095 | 12942.18 | 5.01% | 50.00 |
| 2025-03-13 | 5.18 | 5.09 | -0.10 | -1.93% | 5.00 | 5.20 | 266890 | 13559.45 | 5.28% | 0.00 |
| 2025-03-12 | 5.13 | 5.19 | 0.09 | 1.76% | 5.10 | 5.20 | 287115 | 14814.54 | 5.68% | 16.00 |
| 2025-03-11 | 5.05 | 5.10 | -0.01 | -0.20% | 5.01 | 5.12 | 204766 | 10366.65 | 4.05% | 20.00 |
| 2025-03-10 | 5.08 | 5.11 | 0.04 | 0.79% | 5.07 | 5.17 | 246785 | 12640.39 | 4.89% | 0.00 |
| 2025-03-07 | 5.03 | 5.07 | 0.01 | 0.20% | 5.01 | 5.13 | 237047 | 12021.76 | 4.69% | 0.00 |
| 2025-03-06 | 5.00 | 5.06 | 0.06 | 1.20% | 5.00 | 5.09 | 241878 | 12232.49 | 4.79% | 0.00 |
| 2025-03-05 | 4.98 | 5.00 | 0.01 | 0.20% | 4.90 | 5.02 | 241700 | 11993.57 | 4.79% | 0.00 |
| 2025-03-04 | 4.86 | 4.99 | 0.02 | 0.40% | 4.84 | 5.03 | 342480 | 17028.24 | 6.78% | 7.00 |
| 2025-03-03 | 4.96 | 4.97 | 0.06 | 1.22% | 4.90 | 5.14 | 501103 | 24973.34 | 9.92% | 0.00 |
| 2025-02-28 | 5.30 | 4.91 | -0.21 | -4.10% | 4.89 | 5.68 | 789384 | 41224.57 | 15.63% | 0.00 |
| 2025-02-27 | 5.17 | 5.12 | -0.02 | -0.39% | 5.02 | 5.26 | 292103 | 14977.07 | 5.78% | 0.00 |
| 2025-02-26 | 5.12 | 5.14 | 0.06 | 1.18% | 5.09 | 5.19 | 322584 | 16596.50 | 6.39% | 0.00 |
| 2025-02-25 | 4.97 | 5.08 | 0.05 | 0.99% | 4.93 | 5.15 | 276695 | 14022.04 | 5.48% | 20.00 |
| 2025-02-24 | 4.92 | 5.03 | 0.09 | 1.82% | 4.89 | 5.08 | 275722 | 13769.48 | 5.46% | 0.00 |
| 2025-02-21 | 5.00 | 4.94 | -0.05 | -1.00% | 4.88 | 5.01 | 201915 | 9948.03 | 4.00% | 10.00 |
| 2025-02-20 | 4.97 | 4.99 | 0.03 | 0.60% | 4.90 | 4.99 | 206324 | 10214.70 | 4.08% | 0.00 |
| 2025-02-19 | 4.77 | 4.96 | 0.20 | 4.20% | 4.75 | 4.96 | 270917 | 13279.37 | 5.36% | 15.00 |
| 2025-02-18 | 4.85 | 4.76 | -0.11 | -2.26% | 4.75 | 4.90 | 172965 | 8362.42 | 3.42% | 0.00 |
深证大盘股票行情在线 K线走势图
