鹏鹞环保（300664）历史交易数据_股票行情

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(%)
2020-06-03	9.05	9.05	8.78	8.88	-0.02	-0.22	66,320	5,878	3.03	1.34
2020-06-02	8.79	8.92	8.61	8.90	0.29	3.37	124,044	10,874	3.60	2.50
2020-06-01	8.35	8.66	8.27	8.61	0.26	3.11	107,426	9,150	4.67	2.17
2020-05-29	8.48	8.52	8.35	8.35	-0.16	-1.88	46,559	3,921	2.00	0.94
2020-05-28	8.64	8.69	8.20	8.51	-0.22	-2.52	100,875	8,528	5.61	2.03
2020-05-27	8.83	8.83	8.65	8.73	-0.11	-1.24	46,466	4,051	2.04	0.94
2020-05-26	13.24	13.29	12.98	13.19	0.13	1.00	32,913	4,328	2.37	0.98
2020-05-25	13.29	13.29	12.82	13.06	-0.03	-0.23	41,239	5,353	3.59	1.23
2020-05-22	13.19	13.48	13.00	13.09	-0.26	-1.95	43,445	5,686	3.60	1.29
2020-05-21	13.36	13.56	13.18	13.35	0.00	0.00	47,153	6,305	2.85	1.41
2020-05-20	13.58	13.59	13.17	13.35	0.01	0.08	41,352	5,519	3.15	1.23
2020-05-19	13.46	13.46	13.25	13.34	0.04	0.30	34,724	4,634	1.58	1.03
2020-05-18	13.50	13.50	12.91	13.30	-0.23	-1.70	77,899	10,282	4.36	2.32
2020-05-15	13.40	13.90	13.18	13.53	0.19	1.42	110,204	15,031	5.40	3.28
2020-05-14	13.32	13.43	13.20	13.34	0.02	0.15	25,456	3,389	1.73	0.76
2020-05-13	13.38	13.44	13.20	13.32	-0.07	-0.52	25,734	3,426	1.79	0.77
2020-05-12	13.48	13.54	13.19	13.39	-0.09	-0.67	49,515	6,598	2.60	1.48
2020-05-11	13.46	13.57	13.42	13.48	0.06	0.45	42,615	5,754	1.12	1.27
2020-05-08	13.75	13.75	13.31	13.42	-0.27	-1.97	99,991	13,482	3.21	2.98
2020-05-07	13.89	13.89	13.64	13.69	-0.25	-1.79	60,834	8,347	1.79	1.81
2020-05-06	13.71	14.00	13.64	13.94	0.09	0.65	92,821	12,841	2.60	2.77
2020-04-30	13.53	14.09	13.41	13.85	0.32	2.37	103,597	14,217	5.03	3.09
2020-04-29	13.37	13.65	13.19	13.53	-0.12	-0.88	77,750	10,417	3.37	2.32
2020-04-28	13.63	13.80	12.69	13.65	-0.31	-2.22	152,244	20,082	7.95	4.54
2020-04-27	14.50	14.68	13.95	13.96	-0.39	-2.72	142,289	20,351	5.09	4.24
2020-04-24	14.00	14.60	13.87	14.35	0.22	1.56	149,001	21,210	5.17	4.44
2020-04-23	13.68	14.35	13.61	14.13	0.45	3.29	119,784	16,798	5.41	3.57
2020-04-22	13.76	13.77	13.31	13.68	-0.08	-0.58	51,262	6,924	3.34	1.53
2020-04-21	13.69	13.87	12.81	13.76	0.00	0.00	48,919	6,712	7.70	1.46
2020-04-20	14.40	14.40	13.55	13.76	0.14	1.03	53,093	7,288	6.24	1.58
2020-04-17	13.94	13.94	13.58	13.62	-0.30	-2.16	53,109	7,307	2.59	1.58
2020-04-16	13.69	14.45	13.60	13.92	0.16	1.16	71,632	10,037	6.18	2.13
2020-04-15	13.84	13.89	13.66	13.76	-0.10	-0.72	26,097	3,599	1.66	0.78
2020-04-14	14.07	14.07	13.74	13.86	0.02	0.14	34,916	4,829	2.38	1.04
2020-04-13	13.86	13.97	13.60	13.84	0.23	1.69	39,661	5,480	2.72	1.18
2020-04-10	13.74	13.74	13.42	13.61	-0.09	-0.66	29,688	4,026	2.34	0.88
2020-04-09	13.80	13.80	13.55	13.70	0.03	0.22	27,155	3,708	1.83	0.81
2020-04-08	13.58	13.85	13.52	13.67	-0.14	-1.01	48,757	6,669	2.39	1.45
2020-04-07	13.06	13.88	12.97	13.81	0.96	7.47	87,004	11,762	7.08	2.59
2020-04-03	13.05	13.05	12.74	12.85	-0.22	-1.68	34,566	4,461	2.37	1.03
2020-04-02	12.70	13.09	12.63	13.07	0.27	2.11	35,550	4,582	3.59	1.06
2020-04-01	13.00	13.12	12.67	12.80	-0.15	-1.16	48,404	6,263	3.47	1.44

起始日期	上市日
截止日期	今日

鹏鹞环保 (300664)

鹏鹞环保(300664) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值