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(%) |
| 2021-03-02 | 7.38 | 7.88 | 7.31 | 7.83 | 0.47 | 6.39 | 391,719 | 29,773 | 7.74 | 5.61 |
| 2021-03-01 | 7.34 | 7.42 | 7.25 | 7.36 | 0.08 | 1.10 | 137,445 | 10,059 | 2.34 | 1.97 |
| 2021-02-26 | 7.06 | 7.37 | 7.03 | 7.28 | 0.15 | 2.10 | 150,791 | 10,920 | 4.77 | 2.16 |
| 2021-02-25 | 7.30 | 7.30 | 7.11 | 7.13 | -0.10 | -1.38 | 81,877 | 5,875 | 2.63 | 1.17 |
| 2021-02-24 | 7.20 | 7.30 | 7.15 | 7.23 | 0.04 | 0.56 | 86,509 | 6,260 | 2.09 | 1.24 |
| 2021-02-23 | 7.29 | 7.43 | 7.17 | 7.19 | -0.11 | -1.51 | 117,457 | 8,520 | 3.56 | 1.68 |
| 2021-02-22 | 7.34 | 7.53 | 7.30 | 7.30 | 0.00 | 0.00 | 169,406 | 12,541 | 3.15 | 2.43 |
| 2021-02-19 | 7.09 | 7.30 | 7.05 | 7.30 | 0.20 | 2.82 | 115,474 | 8,331 | 3.52 | 1.65 |
| 2021-02-18 | 6.96 | 7.12 | 6.96 | 7.10 | 0.17 | 2.45 | 96,292 | 6,806 | 2.31 | 1.38 |
| 2021-02-10 | 6.88 | 6.95 | 6.85 | 6.93 | 0.04 | 0.58 | 66,680 | 4,601 | 1.45 | 0.95 |
| 2021-02-09 | 6.86 | 6.93 | 6.83 | 6.89 | 0.03 | 0.44 | 65,273 | 4,493 | 1.46 | 0.93 |
| 2021-02-08 | 6.95 | 6.98 | 6.83 | 6.86 | -0.04 | -0.58 | 71,718 | 4,943 | 2.17 | 1.03 |
| 2021-02-05 | 6.87 | 6.98 | 6.76 | 6.90 | -0.02 | -0.29 | 91,196 | 6,260 | 3.18 | 1.31 |
| 2021-02-04 | 6.65 | 7.09 | 6.60 | 6.92 | 0.21 | 3.13 | 152,750 | 10,530 | 7.30 | 2.19 |
| 2021-02-03 | 6.86 | 6.89 | 6.70 | 6.71 | -0.14 | -2.04 | 65,692 | 4,448 | 2.77 | 0.94 |
| 2021-02-02 | 6.84 | 6.93 | 6.77 | 6.85 | -0.01 | -0.15 | 60,024 | 4,110 | 2.33 | 0.86 |
| 2021-02-01 | 6.83 | 6.94 | 6.79 | 6.86 | -0.06 | -0.87 | 71,942 | 4,931 | 2.17 | 1.03 |
| 2021-01-29 | 6.99 | 7.03 | 6.68 | 6.92 | -0.06 | -0.86 | 136,705 | 9,341 | 5.01 | 1.96 |
| 2021-01-28 | 6.95 | 7.17 | 6.94 | 6.98 | -0.05 | -0.71 | 94,848 | 6,688 | 3.27 | 1.36 |
| 2021-01-27 | 6.97 | 7.12 | 6.85 | 7.03 | 0.04 | 0.57 | 74,321 | 5,202 | 3.86 | 1.06 |
| 2021-01-26 | 6.99 | 7.16 | 6.93 | 6.99 | 0.01 | 0.14 | 81,936 | 5,773 | 3.30 | 1.17 |
| 2021-01-25 | 7.16 | 7.16 | 6.96 | 6.98 | -0.18 | -2.51 | 97,440 | 6,850 | 2.79 | 1.40 |
| 2021-01-22 | 7.24 | 7.27 | 7.08 | 7.16 | -0.10 | -1.38 | 86,010 | 6,137 | 2.62 | 1.23 |
| 2021-01-21 | 7.28 | 7.34 | 7.17 | 7.26 | -0.02 | -0.27 | 95,039 | 6,910 | 2.34 | 1.36 |
| 2021-01-20 | 7.36 | 7.41 | 7.24 | 7.28 | -0.07 | -0.95 | 89,494 | 6,541 | 2.31 | 1.28 |
| 2021-01-19 | 7.27 | 7.55 | 7.21 | 7.35 | 0.07 | 0.96 | 118,086 | 8,733 | 4.67 | 1.69 |
| 2021-01-18 | 7.33 | 7.45 | 7.25 | 7.28 | -0.09 | -1.22 | 114,043 | 8,343 | 2.71 | 1.63 |
| 2021-01-15 | 7.14 | 7.38 | 7.10 | 7.37 | 0.24 | 3.37 | 122,570 | 8,914 | 3.93 | 1.75 |
| 2021-01-14 | 7.01 | 7.20 | 7.00 | 7.13 | 0.05 | 0.71 | 78,511 | 5,589 | 2.82 | 1.12 |
| 2021-01-13 | 7.12 | 7.18 | 6.91 | 7.08 | -0.12 | -1.67 | 107,830 | 7,610 | 3.75 | 1.54 |
| 2021-01-12 | 7.40 | 7.46 | 7.13 | 7.20 | -0.18 | -2.44 | 111,550 | 8,081 | 4.47 | 1.60 |
| 2021-01-11 | 7.44 | 7.54 | 7.32 | 7.38 | -0.07 | -0.94 | 137,201 | 10,172 | 2.95 | 1.96 |
| 2021-01-08 | 6.95 | 7.68 | 6.95 | 7.45 | 0.50 | 7.19 | 268,594 | 19,954 | 10.50 | 5.57 |
| 2021-01-07 | 7.36 | 7.36 | 6.87 | 6.95 | -0.45 | -6.08 | 230,433 | 16,221 | 6.62 | 4.78 |
| 2021-01-06 | 7.56 | 7.56 | 7.36 | 7.40 | -0.17 | -2.25 | 100,798 | 7,485 | 2.64 | 2.09 |
| 2021-01-05 | 7.57 | 7.57 | 7.45 | 7.57 | -0.01 | -0.13 | 86,930 | 6,535 | 1.58 | 1.80 |
| 2021-01-04 | 7.49 | 7.64 | 7.40 | 7.58 | 0.10 | 1.34 | 113,561 | 8,554 | 3.21 | 2.36 |
