鹏鹞环保(300664)股票行情
鹏鹞环保(300664)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 |
|---|
| 2025-08-01 | 5.42 | 5.45 | 0.06 | 1.11% | 5.38 | 5.47 | 93388 | 5072.07 | 1.24% | 0.00 |
| 2025-07-31 | 5.48 | 5.39 | -0.11 | -2.00% | 5.37 | 5.50 | 118739 | 6426.10 | 1.58% | 0.00 |
| 2025-07-30 | 5.52 | 5.50 | -0.02 | -0.36% | 5.46 | 5.56 | 111674 | 6154.30 | 1.48% | 0.00 |
| 2025-07-29 | 5.60 | 5.52 | -0.09 | -1.60% | 5.49 | 5.61 | 124500 | 6878.57 | 1.66% | 0.00 |
| 2025-07-28 | 5.61 | 5.61 | 0.01 | 0.18% | 5.57 | 5.63 | 72153 | 4040.74 | 0.96% | 0.00 |
| 2025-07-25 | 5.62 | 5.60 | -0.02 | -0.36% | 5.58 | 5.64 | 81391 | 4562.67 | 1.08% | 0.00 |
| 2025-07-24 | 5.58 | 5.62 | 0.04 | 0.72% | 5.58 | 5.64 | 104209 | 5844.74 | 1.39% | 0.00 |
| 2025-07-23 | 5.59 | 5.58 | -0.02 | -0.36% | 5.55 | 5.63 | 104020 | 5816.24 | 1.38% | 0.00 |
| 2025-07-22 | 5.62 | 5.60 | -0.02 | -0.36% | 5.54 | 5.65 | 106462 | 5934.89 | 1.42% | 0.00 |
| 2025-07-21 | 5.57 | 5.62 | 0.07 | 1.26% | 5.55 | 5.62 | 129262 | 7242.84 | 1.72% | 0.00 |
| 2025-07-18 | 5.52 | 5.55 | 0.04 | 0.73% | 5.48 | 5.55 | 85954 | 4739.94 | 1.14% | 0.00 |
| 2025-07-17 | 5.52 | 5.51 | -0.01 | -0.18% | 5.47 | 5.53 | 67926 | 3734.06 | 0.90% | 0.00 |
| 2025-07-16 | 5.53 | 5.52 | -0.02 | -0.36% | 5.49 | 5.58 | 83155 | 4595.95 | 1.11% | 0.00 |
| 2025-07-15 | 5.59 | 5.54 | -0.05 | -0.89% | 5.46 | 5.60 | 117880 | 6503.91 | 1.57% | 1.00 |
| 2025-07-14 | 5.57 | 5.59 | 0.02 | 0.36% | 5.56 | 5.60 | 84196 | 4697.01 | 1.12% | 0.00 |
| 2025-07-11 | 5.55 | 5.57 | 0.03 | 0.54% | 5.52 | 5.60 | 104715 | 5828.91 | 1.39% | 0.00 |
| 2025-07-10 | 5.51 | 5.54 | 0.02 | 0.36% | 5.49 | 5.55 | 83622 | 4620.58 | 1.11% | 2.00 |
| 2025-07-09 | 5.56 | 5.52 | -0.06 | -1.08% | 5.51 | 5.58 | 99254 | 5503.88 | 1.32% | 0.00 |
| 2025-07-08 | 5.54 | 5.58 | 0.05 | 0.90% | 5.50 | 5.58 | 108002 | 6006.44 | 1.44% | 0.00 |
| 2025-07-07 | 5.44 | 5.53 | 0.08 | 1.47% | 5.43 | 5.54 | 104017 | 5710.64 | 1.38% | 0.00 |
| 2025-07-04 | 5.50 | 5.45 | -0.06 | -1.09% | 5.44 | 5.54 | 96610 | 5287.26 | 1.28% | 0.00 |
| 2025-07-03 | 5.49 | 5.51 | 0.01 | 0.18% | 5.48 | 5.54 | 103697 | 5703.87 | 1.38% | 0.00 |
| 2025-07-02 | 5.56 | 5.55 | -0.01 | -0.18% | 5.48 | 5.57 | 111643 | 6170.65 | 1.48% | 18.00 |
| 2025-07-01 | 5.48 | 5.56 | 0.08 | 1.46% | 5.44 | 5.57 | 138046 | 7612.97 | 1.84% | 52.00 |
| 2025-06-30 | 5.38 | 5.48 | 0.08 | 1.48% | 5.37 | 5.48 | 101611 | 5532.47 | 1.35% | 2.00 |
| 2025-06-27 | 5.38 | 5.40 | 0.03 | 0.56% | 5.37 | 5.48 | 109042 | 5914.00 | 1.45% | 0.00 |
| 2025-06-26 | 5.43 | 5.37 | -0.06 | -1.10% | 5.37 | 5.43 | 82688 | 4460.25 | 1.10% | 0.00 |
| 2025-06-25 | 5.42 | 5.43 | 0.02 | 0.37% | 5.35 | 5.50 | 102358 | 5537.61 | 1.36% | 30.00 |
| 2025-06-24 | 5.38 | 5.41 | 0.00 | 0.00% | 5.31 | 5.42 | 109095 | 5869.62 | 1.45% | 0.00 |
| 2025-06-23 | 5.21 | 5.41 | 0.18 | 3.44% | 5.17 | 5.45 | 148519 | 7969.74 | 1.97% | 0.00 |
| 2025-06-20 | 5.26 | 5.23 | -0.03 | -0.57% | 5.20 | 5.30 | 82465 | 4327.37 | 1.10% | 0.00 |
| 2025-06-19 | 5.45 | 5.26 | -0.21 | -3.84% | 5.22 | 5.47 | 173512 | 9204.42 | 2.31% | 2.00 |
| 2025-06-18 | 5.34 | 5.47 | 0.11 | 2.05% | 5.32 | 5.53 | 170242 | 9244.06 | 2.26% | 2.00 |
| 2025-06-17 | 5.37 | 5.36 | -0.03 | -0.56% | 5.32 | 5.39 | 82604 | 4419.76 | 1.10% | 4.00 |
| 2025-06-16 | 5.38 | 5.39 | -0.04 | -0.74% | 5.34 | 5.46 | 136821 | 7369.89 | 1.82% | 0.00 |
| 2025-06-13 | 5.34 | 5.43 | 0.07 | 1.31% | 5.32 | 5.55 | 237382 | 12930.96 | 3.16% | 0.00 |
| 2025-06-12 | 5.29 | 5.36 | 0.07 | 1.32% | 5.26 | 5.40 | 162569 | 8681.47 | 2.16% | 0.00 |
| 2025-06-11 | 5.28 | 5.29 | 0.02 | 0.38% | 5.25 | 5.31 | 58480 | 3093.64 | 0.78% | 0.00 |
| 2025-06-10 | 5.30 | 5.27 | -0.03 | -0.57% | 5.22 | 5.33 | 98840 | 5221.98 | 1.31% | 0.00 |
| 2025-06-09 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.31 | 68164 | 3600.49 | 0.91% | 0.00 |
| 2025-06-06 | 5.27 | 5.27 | 0.02 | 0.38% | 5.23 | 5.28 | 58276 | 3062.87 | 0.77% | 0.00 |
| 2025-06-05 | 5.29 | 5.25 | -0.04 | -0.76% | 5.21 | 5.30 | 73301 | 3851.93 | 0.97% | 0.00 |
| 2025-06-04 | 5.27 | 5.29 | 0.02 | 0.38% | 5.26 | 5.31 | 66190 | 3495.68 | 0.88% | 0.00 |
| 2025-06-03 | 5.26 | 5.27 | -0.03 | -0.57% | 5.23 | 5.30 | 93408 | 4912.28 | 1.24% | 0.00 |
| 2025-05-30 | 5.41 | 5.30 | -0.05 | -0.93% | 5.28 | 5.42 | 94496 | 5025.17 | 1.26% | 0.00 |
| 2025-05-29 | 5.23 | 5.35 | 0.10 | 1.90% | 5.21 | 5.37 | 154652 | 8232.01 | 2.06% | 0.00 |
| 2025-05-28 | 5.27 | 5.25 | -0.02 | -0.38% | 5.22 | 5.42 | 176115 | 9317.29 | 2.34% | 0.00 |
| 2025-05-27 | 5.11 | 5.27 | 0.20 | 3.94% | 5.06 | 5.34 | 181545 | 9447.78 | 2.41% | 0.00 |
| 2025-05-26 | 5.02 | 5.07 | 0.04 | 0.80% | 5.02 | 5.09 | 47667 | 2414.05 | 0.63% | 0.00 |
| 2025-05-23 | 5.08 | 5.03 | -0.05 | -0.98% | 5.01 | 5.12 | 61008 | 3093.14 | 0.81% | 0.00 |
| 2025-05-22 | 5.16 | 5.08 | -0.08 | -1.55% | 5.07 | 5.19 | 62423 | 3192.52 | 0.83% | 0.00 |
| 2025-05-21 | 5.18 | 5.16 | -0.02 | -0.39% | 5.14 | 5.19 | 62822 | 3244.96 | 0.84% | 0.00 |
| 2025-05-20 | 5.21 | 5.18 | -0.04 | -0.77% | 5.16 | 5.22 | 67935 | 3518.21 | 0.90% | 0.00 |
| 2025-05-19 | 5.08 | 5.22 | 0.15 | 2.96% | 5.07 | 5.24 | 144499 | 7471.55 | 1.92% | 20.00 |
| 2025-05-16 | 5.07 | 5.07 | -0.01 | -0.20% | 5.07 | 5.11 | 47331 | 2407.23 | 0.63% | 22.00 |
| 2025-05-15 | 5.13 | 5.08 | -0.05 | -0.97% | 5.08 | 5.13 | 48236 | 2459.54 | 0.64% | 0.00 |
| 2025-05-14 | 5.11 | 5.13 | 0.01 | 0.20% | 5.06 | 5.14 | 63842 | 3255.09 | 0.85% | 0.00 |
| 2025-05-13 | 5.15 | 5.12 | 0.00 | 0.00% | 5.10 | 5.17 | 59651 | 3058.98 | 0.79% | 0.00 |
| 2025-05-12 | 5.12 | 5.12 | 0.02 | 0.39% | 5.07 | 5.14 | 75800 | 3864.85 | 1.01% | 0.00 |
| 2025-05-09 | 5.14 | 5.10 | -0.03 | -0.58% | 5.07 | 5.16 | 71136 | 3634.13 | 0.95% | 0.00 |
| 2025-05-08 | 5.10 | 5.13 | 0.05 | 0.98% | 5.05 | 5.15 | 66462 | 3398.46 | 0.88% | 0.00 |
| 2025-05-07 | 5.08 | 5.08 | 0.01 | 0.20% | 5.04 | 5.13 | 79743 | 4052.33 | 1.06% | 0.00 |
| 2025-05-06 | 5.03 | 5.07 | 0.09 | 1.81% | 5.01 | 5.07 | 69958 | 3526.66 | 0.93% | 0.00 |
| 2025-04-30 | 5.00 | 4.98 | -0.02 | -0.40% | 4.97 | 5.07 | 69445 | 3480.43 | 0.92% | 0.00 |
| 2025-04-29 | 4.85 | 5.00 | 0.11 | 2.25% | 4.85 | 5.04 | 121874 | 6068.18 | 1.62% | 0.00 |
| 2025-04-28 | 4.96 | 4.89 | -0.03 | -0.61% | 4.84 | 4.96 | 56618 | 2762.50 | 0.75% | 0.00 |
| 2025-04-25 | 4.89 | 4.92 | 0.04 | 0.82% | 4.88 | 4.95 | 57346 | 2821.10 | 0.76% | 0.00 |
| 2025-04-24 | 4.90 | 4.88 | -0.01 | -0.20% | 4.85 | 4.93 | 45082 | 2203.52 | 0.60% | 0.00 |
| 2025-04-23 | 4.88 | 4.89 | 0.01 | 0.20% | 4.86 | 4.92 | 43826 | 2142.67 | 0.58% | 0.00 |
| 2025-04-22 | 4.85 | 4.88 | 0.04 | 0.83% | 4.83 | 4.89 | 58484 | 2842.23 | 0.78% | 0.00 |
| 2025-04-21 | 4.83 | 4.84 | 0.02 | 0.41% | 4.79 | 4.85 | 46662 | 2254.32 | 0.62% | 0.00 |
| 2025-04-18 | 4.83 | 4.82 | 0.00 | 0.00% | 4.78 | 4.83 | 44392 | 2132.44 | 0.59% | 0.00 |
| 2025-04-17 | 4.78 | 4.82 | 0.03 | 0.63% | 4.74 | 4.84 | 51956 | 2502.39 | 0.69% | 0.00 |
| 2025-04-16 | 4.84 | 4.79 | -0.04 | -0.83% | 4.69 | 4.84 | 65747 | 3132.57 | 0.87% | 0.00 |
| 2025-04-15 | 4.84 | 4.83 | 0.01 | 0.21% | 4.78 | 4.85 | 48655 | 2341.19 | 0.65% | 0.00 |
| 2025-04-14 | 4.78 | 4.82 | 0.07 | 1.47% | 4.77 | 4.85 | 66748 | 3216.63 | 0.89% | 0.00 |
| 2025-04-11 | 4.76 | 4.75 | -0.02 | -0.42% | 4.72 | 4.80 | 66403 | 3164.48 | 0.88% | 0.00 |
| 2025-04-10 | 4.80 | 4.77 | 0.04 | 0.85% | 4.76 | 4.87 | 108012 | 5200.13 | 1.44% | 0.00 |
| 2025-04-09 | 4.55 | 4.73 | 0.12 | 2.60% | 4.38 | 4.75 | 136538 | 6273.37 | 1.82% | 0.00 |
| 2025-04-08 | 4.53 | 4.61 | 0.14 | 3.13% | 4.53 | 4.69 | 140310 | 6473.05 | 1.87% | 0.00 |
深证大盘股票行情在线 K线走势图
