鹏鹞环保(300664) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-09-20 | 11.80 | 11.89 | 11.73 | 11.76 | -0.14 | -1.18 | 42,279 | 4,989 | 1.34 | 1.26 |
| 2019-09-19 | 11.65 | 11.91 | 11.33 | 11.90 | 0.28 | 2.41 | 130,796 | 15,171 | 4.99 | 3.90 |
| 2019-09-18 | 12.00 | 12.01 | 11.62 | 11.62 | -0.45 | -3.73 | 78,028 | 9,201 | 3.23 | 2.33 |
| 2019-09-17 | 12.04 | 12.15 | 11.87 | 12.07 | 0.01 | 0.08 | 84,144 | 10,115 | 2.32 | 2.51 |
| 2019-09-16 | 12.65 | 12.71 | 11.93 | 12.06 | -0.58 | -4.59 | 136,048 | 16,664 | 6.17 | 4.05 |
| 2019-09-12 | 12.93 | 13.44 | 12.49 | 12.64 | -0.28 | -2.17 | 100,075 | 13,050 | 7.35 | 2.98 |
| 2019-09-11 | 13.03 | 13.18 | 12.81 | 12.92 | -0.11 | -0.84 | 49,238 | 6,388 | 2.84 | 1.47 |
| 2019-09-10 | 13.40 | 13.40 | 13.03 | 13.03 | -0.33 | -2.47 | 57,270 | 7,566 | 2.77 | 1.71 |
| 2019-09-09 | 13.51 | 13.53 | 13.20 | 13.36 | -0.12 | -0.89 | 54,034 | 7,190 | 2.45 | 1.61 |
| 2019-09-06 | 13.55 | 13.60 | 13.19 | 13.48 | -0.07 | -0.52 | 67,250 | 9,011 | 3.03 | 2.00 |
| 2019-09-05 | 13.40 | 13.64 | 13.33 | 13.55 | 0.10 | 0.74 | 76,851 | 10,343 | 2.30 | 2.29 |
| 2019-09-04 | 13.69 | 14.00 | 13.30 | 13.45 | -0.34 | -2.47 | 167,967 | 23,034 | 5.08 | 5.01 |
| 2019-09-03 | 13.36 | 13.86 | 13.20 | 13.79 | 0.45 | 3.37 | 96,340 | 12,995 | 4.95 | 2.87 |
| 2019-09-02 | 13.15 | 13.37 | 12.99 | 13.34 | 0.25 | 1.91 | 36,583 | 4,840 | 2.90 | 1.09 |
| 2019-08-30 | 13.18 | 13.34 | 12.91 | 13.09 | -0.09 | -0.68 | 49,022 | 6,418 | 3.26 | 1.46 |
| 2019-08-29 | 13.68 | 13.76 | 13.16 | 13.18 | -0.51 | -3.73 | 83,617 | 11,309 | 4.38 | 2.49 |
| 2019-08-28 | 13.71 | 13.98 | 13.46 | 13.69 | -0.16 | -1.16 | 110,921 | 15,281 | 3.75 | 3.31 |
| 2019-08-27 | 13.28 | 14.15 | 13.26 | 13.85 | 0.60 | 4.53 | 91,134 | 12,423 | 6.72 | 2.72 |
| 2019-08-26 | 12.88 | 13.35 | 12.81 | 13.25 | 0.18 | 1.38 | 50,505 | 6,651 | 4.13 | 1.51 |
| 2019-08-23 | 13.22 | 13.43 | 13.03 | 13.07 | -0.39 | -2.90 | 67,282 | 8,885 | 2.97 | 2.01 |
| 2019-08-22 | 13.58 | 14.15 | 13.42 | 13.46 | -0.24 | -1.75 | 151,752 | 20,989 | 5.33 | 4.52 |
| 2019-08-21 | 13.55 | 13.76 | 13.10 | 13.70 | 0.16 | 1.18 | 130,906 | 17,546 | 4.87 | 3.90 |
| 2019-08-20 | 13.67 | 14.13 | 13.54 | 13.54 | 0.01 | 0.07 | 196,605 | 27,161 | 4.36 | 5.86 |
| 2019-08-19 | 13.60 | 14.27 | 13.34 | 13.53 | -0.17 | -1.24 | 131,059 | 18,006 | 6.79 | 3.91 |
| 2019-08-16 | 13.39 | 13.76 | 13.21 | 13.70 | 0.17 | 1.26 | 95,720 | 12,892 | 4.07 | 2.85 |
| 2019-08-15 | 13.62 | 14.00 | 13.49 | 13.53 | -0.40 | -2.87 | 99,173 | 13,604 | 3.66 | 2.96 |
| 2019-08-14 | 13.81 | 14.36 | 13.40 | 13.93 | 0.12 | 0.87 | 164,292 | 22,676 | 6.95 | 4.90 |
| 2019-08-13 | 13.37 | 13.85 | 13.31 | 13.81 | 0.32 | 2.37 | 123,785 | 16,889 | 4.00 | 3.69 |
| 2019-08-12 | 13.10 | 13.60 | 12.94 | 13.49 | 0.33 | 2.51 | 116,926 | 15,647 | 5.02 | 3.48 |
| 2019-08-09 | 12.78 | 13.50 | 12.61 | 13.16 | 0.34 | 2.65 | 150,160 | 19,677 | 6.94 | 4.48 |
| 2019-08-08 | 12.48 | 12.92 | 12.22 | 12.82 | 0.30 | 2.40 | 99,523 | 12,603 | 5.59 | 2.97 |
| 2019-08-07 | 12.74 | 12.95 | 12.32 | 12.52 | -0.32 | -2.49 | 142,204 | 17,949 | 4.91 | 4.24 |
| 2019-08-06 | 12.29 | 12.90 | 12.13 | 12.84 | 0.35 | 2.80 | 116,503 | 14,664 | 6.16 | 3.47 |
| 2019-08-05 | 12.45 | 12.75 | 12.40 | 12.49 | -0.05 | -0.40 | 63,499 | 8,005 | 2.79 | 1.89 |
| 2019-08-02 | 12.25 | 12.68 | 12.18 | 12.54 | 0.00 | 0.00 | 86,085 | 10,737 | 3.99 | 2.57 |
| 2019-08-01 | 12.08 | 12.70 | 12.06 | 12.54 | 0.45 | 3.72 | 102,833 | 12,808 | 5.29 | 3.06 |
| 2019-07-31 | 11.55 | 12.25 | 11.55 | 12.09 | 0.42 | 3.60 | 90,993 | 10,920 | 6.00 | 2.71 |
| 2019-07-30 | 11.57 | 11.84 | 11.53 | 11.67 | 0.10 | 0.86 | 56,973 | 6,657 | 2.68 | 1.70 |
| 2019-07-29 | 11.38 | 11.61 | 11.36 | 11.57 | 0.16 | 1.40 | 46,063 | 5,309 | 2.19 | 1.37 |
| 2019-07-26 | 11.46 | 11.62 | 11.30 | 11.41 | -0.19 | -1.64 | 53,821 | 6,181 | 2.76 | 1.60 |
| 2019-07-25 | 11.66 | 11.77 | 11.53 | 11.60 | -0.10 | -0.85 | 41,452 | 4,829 | 2.05 | 1.24 |
| 2019-07-24 | 11.47 | 11.93 | 11.47 | 11.70 | 0.17 | 1.47 | 61,510 | 7,210 | 3.99 | 1.83 |
| 2019-07-23 | 11.32 | 11.61 | 11.32 | 11.53 | 0.16 | 1.41 | 50,282 | 5,771 | 2.55 | 1.50 |
| 2019-07-22 | 11.35 | 11.58 | 11.00 | 11.37 | -0.06 | -0.52 | 57,234 | 6,508 | 5.07 | 1.71 |
| 2019-07-19 | 11.30 | 11.65 | 11.30 | 11.43 | 0.07 | 0.62 | 48,241 | 5,566 | 3.08 | 1.44 |
| 2019-07-18 | 11.60 | 11.80 | 11.28 | 11.36 | -0.28 | -2.41 | 75,392 | 8,691 | 4.47 | 2.25 |
| 2019-07-17 | 11.35 | 11.64 | 11.35 | 11.64 | 0.21 | 1.84 | 58,291 | 6,697 | 2.54 | 1.74 |
| 2019-07-16 | 11.22 | 11.47 | 11.22 | 11.43 | 0.07 | 0.62 | 45,683 | 5,190 | 2.20 | 1.36 |
| 2019-07-15 | 11.20 | 11.48 | 11.09 | 11.36 | 0.08 | 0.71 | 55,321 | 6,255 | 3.46 | 1.65 |
| 2019-07-12 | 11.22 | 11.35 | 11.13 | 11.28 | 0.01 | 0.09 | 66,141 | 7,459 | 1.95 | 1.97 |
| 2019-07-11 | 11.18 | 11.38 | 11.17 | 11.27 | 0.08 | 0.71 | 98,236 | 11,079 | 1.88 | 2.93 |
| 2019-07-10 | 11.19 | 11.37 | 11.02 | 11.19 | -0.02 | -0.18 | 69,820 | 7,840 | 3.12 | 2.08 |
| 2019-07-09 | 11.43 | 11.55 | 11.11 | 11.21 | -0.15 | -1.32 | 82,040 | 9,246 | 3.87 | 2.45 |
| 2019-07-08 | 12.16 | 12.18 | 11.32 | 11.36 | -0.77 | -6.35 | 119,985 | 14,013 | 7.09 | 3.58 |
| 2019-07-05 | 12.25 | 12.44 | 12.04 | 12.13 | -0.20 | -1.62 | 115,363 | 14,071 | 3.24 | 3.44 |
| 2019-07-04 | 12.61 | 13.07 | 12.25 | 12.33 | -0.41 | -3.22 | 228,088 | 28,864 | 6.44 | 6.80 |
| 2019-07-03 | 11.93 | 12.78 | 11.82 | 12.74 | 0.69 | 5.73 | 268,742 | 33,475 | 7.97 | 8.01 |
| 2019-07-02 | 11.60 | 12.11 | 11.51 | 12.05 | 0.17 | 1.43 | 167,953 | 19,792 | 5.05 | 5.01 |
| 2019-07-01 | 11.96 | 12.40 | 11.88 | 11.88 | 0.09 | 0.76 | 200,698 | 24,385 | 4.41 | 5.98 |
