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 |
|---|
| 2025-04-30 | 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 |
| 2025-04-07 | 5.00 | 4.47 | -0.73 | -14.04% | 4.36 | 5.02 | 250405 | 11714.91 | 3.33% | 0.00 |
| 2025-04-03 | 5.10 | 5.20 | 0.06 | 1.17% | 5.08 | 5.22 | 86032 | 4454.07 | 1.14% | 0.00 |
| 2025-04-02 | 5.17 | 5.14 | -0.04 | -0.77% | 5.13 | 5.20 | 61090 | 3150.36 | 0.81% | 0.00 |
| 2025-04-01 | 5.08 | 5.18 | 0.10 | 1.97% | 5.08 | 5.22 | 92790 | 4805.27 | 1.23% | 0.00 |
| 2025-03-31 | 5.19 | 5.08 | -0.13 | -2.50% | 5.05 | 5.20 | 107916 | 5511.05 | 1.43% | 0.00 |
| 2025-03-28 | 5.30 | 5.21 | -0.08 | -1.51% | 5.21 | 5.33 | 98254 | 5151.21 | 1.31% | 0.00 |
| 2025-03-27 | 5.38 | 5.29 | -0.09 | -1.67% | 5.24 | 5.38 | 92595 | 4908.60 | 1.23% | 0.00 |
| 2025-03-26 | 5.35 | 5.38 | 0.03 | 0.56% | 5.30 | 5.41 | 83014 | 4466.50 | 1.10% | 0.00 |
| 2025-03-25 | 5.32 | 5.35 | 0.01 | 0.19% | 5.29 | 5.38 | 113538 | 6064.91 | 1.51% | 0.00 |
| 2025-03-24 | 5.49 | 5.34 | -0.12 | -2.20% | 5.24 | 5.51 | 145918 | 7802.02 | 1.94% | 0.00 |
| 2025-03-21 | 5.45 | 5.46 | -0.01 | -0.18% | 5.42 | 5.53 | 124474 | 6807.31 | 1.65% | 0.00 |
| 2025-03-20 | 5.47 | 5.47 | 0.00 | 0.00% | 5.44 | 5.51 | 104683 | 5733.36 | 1.39% | 0.00 |
| 2025-03-19 | 5.51 | 5.47 | -0.03 | -0.55% | 5.43 | 5.52 | 103086 | 5629.80 | 1.37% | 0.00 |
| 2025-03-18 | 5.51 | 5.50 | 0.00 | 0.00% | 5.46 | 5.53 | 119868 | 6585.25 | 1.59% | 0.00 |
| 2025-03-17 | 5.48 | 5.50 | 0.05 | 0.92% | 5.43 | 5.53 | 153161 | 8398.12 | 2.04% | 0.00 |
| 2025-03-14 | 5.49 | 5.45 | 0.00 | 0.00% | 5.37 | 5.52 | 169420 | 9193.76 | 2.25% | 0.00 |
| 2025-03-13 | 5.40 | 5.45 | 0.02 | 0.37% | 5.37 | 5.61 | 304421 | 16679.34 | 4.05% | 0.00 |
| 2025-03-12 | 5.20 | 5.43 | 0.23 | 4.42% | 5.18 | 5.48 | 332540 | 17702.96 | 4.42% | 0.00 |
| 2025-03-11 | 5.16 | 5.20 | 0.02 | 0.39% | 5.12 | 5.20 | 79653 | 4117.20 | 1.06% | 0.00 |
| 2025-03-10 | 5.12 | 5.18 | 0.06 | 1.17% | 5.12 | 5.22 | 104761 | 5423.07 | 1.39% | 0.00 |
| 2025-03-07 | 5.15 | 5.12 | -0.04 | -0.78% | 5.10 | 5.17 | 78232 | 4013.51 | 1.04% | 0.00 |
| 2025-03-06 | 5.12 | 5.16 | 0.06 | 1.18% | 5.08 | 5.17 | 99160 | 5096.89 | 1.32% | 0.00 |
| 2025-03-05 | 5.14 | 5.10 | -0.04 | -0.78% | 5.06 | 5.14 | 72456 | 3686.91 | 0.96% | 0.00 |
| 2025-03-04 | 5.10 | 5.14 | 0.03 | 0.59% | 5.07 | 5.15 | 61712 | 3156.69 | 0.82% | 0.00 |
| 2025-03-03 | 5.10 | 5.11 | 0.01 | 0.20% | 5.07 | 5.18 | 87998 | 4511.45 | 1.17% | 0.00 |
| 2025-02-28 | 5.17 | 5.10 | -0.09 | -1.73% | 5.08 | 5.20 | 100589 | 5172.37 | 1.34% | 15.00 |
| 2025-02-27 | 5.22 | 5.19 | -0.03 | -0.57% | 5.13 | 5.26 | 123835 | 6428.24 | 1.65% | 7.00 |
| 2025-02-26 | 5.16 | 5.22 | 0.07 | 1.36% | 5.15 | 5.23 | 118732 | 6179.15 | 1.58% | 0.00 |
| 2025-02-25 | 5.16 | 5.15 | -0.05 | -0.96% | 5.12 | 5.20 | 89993 | 4640.73 | 1.20% | 0.00 |
| 2025-02-24 | 5.11 | 5.20 | 0.09 | 1.76% | 5.10 | 5.23 | 146324 | 7586.25 | 1.95% | 188.00 |
| 2025-02-21 | 5.14 | 5.11 | -0.02 | -0.39% | 5.07 | 5.14 | 95663 | 4880.44 | 1.27% | 0.00 |
| 2025-02-20 | 5.15 | 5.13 | -0.01 | -0.19% | 5.10 | 5.16 | 73762 | 3783.80 | 0.98% | 0.00 |
| 2025-02-19 | 5.06 | 5.14 | 0.07 | 1.38% | 5.06 | 5.14 | 99642 | 5089.22 | 1.32% | 60.00 |
| 2025-02-18 | 5.22 | 5.07 | -0.15 | -2.87% | 5.06 | 5.22 | 138103 | 7080.87 | 1.84% | 0.00 |
| 2025-02-17 | 5.15 | 5.22 | 0.07 | 1.36% | 5.09 | 5.25 | 173449 | 8977.59 | 2.31% | 0.00 |
| 2025-02-14 | 5.17 | 5.15 | -0.01 | -0.19% | 5.14 | 5.18 | 85962 | 4435.52 | 1.14% | 0.00 |
| 2025-02-13 | 5.22 | 5.16 | -0.06 | -1.15% | 5.16 | 5.26 | 108005 | 5609.23 | 1.44% | 0.00 |
| 2025-02-12 | 5.20 | 5.22 | 0.02 | 0.38% | 5.17 | 5.22 | 95972 | 4988.07 | 1.28% | 0.00 |
| 2025-02-11 | 5.22 | 5.20 | -0.02 | -0.38% | 5.14 | 5.23 | 105456 | 5450.06 | 1.40% | 0.00 |
| 2025-02-10 | 5.20 | 5.22 | 0.02 | 0.38% | 5.16 | 5.24 | 122425 | 6358.57 | 1.63% | 0.00 |
| 2025-02-07 | 5.12 | 5.20 | 0.08 | 1.56% | 5.10 | 5.25 | 189671 | 9843.21 | 2.52% | 0.00 |
| 2025-02-06 | 5.09 | 5.12 | 0.05 | 0.99% | 5.02 | 5.12 | 113006 | 5738.98 | 1.50% | 0.00 |
| 2025-02-05 | 5.14 | 5.07 | -0.02 | -0.39% | 5.04 | 5.14 | 89978 | 4571.57 | 1.20% | 0.00 |
| 2025-01-27 | 5.11 | 5.09 | 0.02 | 0.39% | 5.09 | 5.19 | 88064 | 4524.19 | 1.17% | 0.00 |
| 2025-01-24 | 5.08 | 5.07 | -0.01 | -0.20% | 5.04 | 5.12 | 92921 | 4714.25 | 1.24% | 0.00 |
| 2025-01-23 | 5.11 | 5.08 | 0.02 | 0.40% | 5.07 | 5.18 | 101560 | 5218.11 | 1.35% | 0.00 |
| 2025-01-22 | 5.12 | 5.06 | -0.08 | -1.56% | 5.04 | 5.15 | 77117 | 3923.08 | 1.03% | 0.00 |
| 2025-01-21 | 5.21 | 5.14 | -0.05 | -0.96% | 5.08 | 5.22 | 96642 | 4959.97 | 1.28% | 0.00 |
| 2025-01-20 | 5.17 | 5.19 | 0.06 | 1.17% | 5.11 | 5.21 | 105381 | 5454.39 | 1.40% | 0.00 |
| 2025-01-17 | 5.16 | 5.13 | -0.04 | -0.77% | 5.09 | 5.17 | 68682 | 3528.52 | 0.91% | 0.00 |
| 2025-01-16 | 5.16 | 5.17 | 0.03 | 0.58% | 5.12 | 5.23 | 95618 | 4949.19 | 1.27% | 0.00 |
| 2025-01-15 | 5.25 | 5.14 | -0.08 | -1.53% | 5.13 | 5.25 | 84390 | 4363.05 | 1.12% | 0.00 |
| 2025-01-14 | 5.07 | 5.22 | 0.18 | 3.57% | 5.04 | 5.25 | 152909 | 7909.85 | 2.03% | 0.00 |
| 2025-01-13 | 5.00 | 5.04 | 0.03 | 0.60% | 4.95 | 5.08 | 70716 | 3554.46 | 0.94% | 0.00 |
| 2025-01-10 | 5.15 | 5.01 | -0.13 | -2.53% | 5.01 | 5.16 | 97480 | 4952.10 | 1.30% | 0.00 |
| 2025-01-09 | 5.12 | 5.14 | -0.01 | -0.19% | 5.07 | 5.17 | 100780 | 5165.28 | 1.34% | 37.00 |
| 2025-01-08 | 5.26 | 5.15 | -0.14 | -2.65% | 5.00 | 5.26 | 175664 | 8996.90 | 2.34% | 20.00 |
| 2025-01-07 | 5.26 | 5.29 | 0.03 | 0.57% | 5.10 | 5.30 | 161724 | 8414.93 | 2.15% | 0.00 |
| 2025-01-06 | 5.30 | 5.26 | -0.09 | -1.68% | 5.00 | 5.34 | 189964 | 9934.16 | 2.53% | 0.00 |
| 2025-01-03 | 5.85 | 5.35 | -0.54 | -9.17% | 5.32 | 5.87 | 386782 | 21407.14 | 5.14% | 0.00 |
| 2025-01-02 | 5.91 | 5.89 | 0.01 | 0.17% | 5.73 | 6.13 | 360242 | 21626.24 | 4.79% | 0.00 |
| 2024-12-31 | 5.92 | 5.88 | -0.10 | -1.67% | 5.82 | 6.06 | 230210 | 13731.92 | 3.06% | 0.00 |
| 2024-12-30 | 6.10 | 5.98 | -0.11 | -1.81% | 5.94 | 6.14 | 228840 | 13723.09 | 3.04% | 21.00 |
深证大盘股票行情在线 K线走势图
