鹏翎股份( 300375.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 3.91 | 4.02 | 3.90 | 4.01 | 1.26% | 0.98% | 5.28% | 11,855,500 | 47,080,000 | 133% | 3.97 | 0.53% | 3.94 | 0.92% | 3.89 | 1.15% | 3.81 | 0.87% | 0.28% |  |
| 2022-05-18 | 3.86 | 4.02 | 3.83 | 3.96 | 2.86% | 0.25% | 4.87% | 17,495,000 | 69,098,000 | 209% | 3.95 | 1.80% | 3.90 | 2.10% | 3.84 | 1.75% | 3.78 | 1.56% | 0.12% | |
| 2022-05-17 | 3.79 | 3.99 | 3.79 | 3.85 | 0.26% | -0.77% | 3.55% | 12,214,900 | 47,389,000 | 159% | 3.88 | 1.65% | 3.82 | 1.79% | 3.78 | 1.34% | 3.72 | 1.39% | -0.07% | |
| 2022-05-16 | 3.80 | 3.85 | 3.77 | 3.84 | 0.79% | 0.60% | 4.72% | 8,126,500 | 31,019,000 | 113% | 3.82 | 1.60% | 3.75 | 0.94% | 3.73 | 0.73% | 3.67 | 1.35% | -0.27% | |
| 2022-05-13 | 3.70 | 3.82 | 3.70 | 3.81 | 3.53% | 1.41% | 5.31% | 11,786,500 | 44,277,000 | 160% | 3.76 | 2.43% | 3.72 | 1.17% | 3.70 | 1.07% | 3.62 | 1.12% | -0.51% | |
| 2022-05-12 | 3.62 | 3.70 | 3.62 | 3.68 | 0.55% | 0.33% | 2.85% | 6,944,100 | 25,474,000 | 93% | 3.67 | -0.92% | 3.67 | 0.03% | 3.66 | 0.03% | 3.58 | -0.56% | -0.72% | |
| 2022-05-11 | 3.62 | 3.76 | 3.62 | 3.66 | -0.27% | -1.13% | 1.72% | 9,062,500 | 33,552,000 | 107% | 3.70 | 1.84% | 3.67 | 1.21% | 3.66 | 0.77% | 3.60 | 0.14% | -0.72% | |
| 2022-05-10 | 3.64 | 3.68 | 3.54 | 3.67 | 0.55% | 0.96% | 2.14% | 5,612,700 | 20,400,000 | 66% | 3.64 | -0.74% | 3.63 | -0.33% | 3.63 | 1.03% | 3.59 | -0.55% | -0.79% | |
| 2022-05-09 | 3.63 | 3.70 | 3.61 | 3.65 | 1.11% | -0.33% | 1.02% | 4,660,600 | 17,067,000 | 53% | 3.66 | 1.98% | 3.64 | 0.53% | 3.59 | 1.56% | 3.61 | -0.93% | -0.76% | |
| 2022-05-06 | 3.55 | 3.62 | 3.54 | 3.61 | -1.63% | 0.53% | -1.01% | 4,821,500 | 17,313,000 | 50% | 3.59 | -1.97% | 3.62 | 1.17% | 3.54 | 0.48% | 3.65 | -1.59% | -0.67% | |
| 2022-05-05 | 3.68 | 3.71 | 3.59 | 3.67 | 0.82% | 0.19% | -0.97% | 6,700,000 | 24,541,000 | 62% | 3.66 | 1.47% | 3.58 | 2.37% | 3.52 | -1.21% | 3.71 | -0.70% | -0.46% | |
| 2022-04-29 | 3.44 | 3.70 | 3.44 | 3.64 | 6.12% | 0.83% | -2.47% | 9,755,300 | 35,215,000 | 83% | 3.61 | 4.28% | 3.50 | 1.16% | 3.56 | -0.20% | 3.73 | -0.35% | -0.41% | |
| 2022-04-28 | 3.49 | 3.56 | 3.38 | 3.43 | -2.83% | -0.92% | -8.41% | 7,095,200 | 24,562,000 | 60% | 3.46 | 1.53% | 3.46 | -3.22% | 3.57 | -1.49% | 3.75 | -0.64% | -0.41% | |
| 2022-04-27 | 3.44 | 3.53 | 3.30 | 3.53 | 2.92% | 3.52% | -6.34% | 9,656,700 | 32,925,000 | 82% | 3.41 | -2.38% | 3.57 | -1.71% | 3.63 | -2.58% | 3.77 | -1.08% | -0.36% | |
| 2022-04-26 | 3.56 | 3.63 | 3.43 | 3.43 | -3.92% | -1.80% | -9.97% | 11,462,000 | 40,041,000 | 100% | 3.49 | -5.90% | 3.63 | -2.52% | 3.72 | -3.12% | 3.81 | -0.91% | -0.28% | |
| 2022-04-25 | 3.72 | 3.81 | 3.56 | 3.57 | -2.19% | -3.83% | -7.15% | 17,569,600 | 65,217,000 | 171% | 3.71 | 1.31% | 3.73 | -2.54% | 3.84 | -1.39% | 3.85 | -0.62% | -0.23% | |
| 2022-04-22 | 3.72 | 3.76 | 3.62 | 3.65 | -2.67% | -0.38% | -5.66% | 7,992,400 | 29,284,000 | 88% | 3.66 | -3.96% | 3.83 | -3.07% | 3.90 | -0.56% | 3.87 | -0.49% | -0.19% | |
| 2022-04-21 | 3.91 | 3.92 | 3.73 | 3.75 | -4.58% | -1.70% | -3.55% | 9,246,100 | 35,276,000 | 109% | 3.82 | -3.86% | 3.95 | -0.35% | 3.92 | -0.36% | 3.89 | -0.33% | -0.20% | |
| 2022-04-20 | 3.96 | 4.05 | 3.88 | 3.93 | -1.75% | -0.96% | 0.74% | 9,534,300 | 37,834,000 | 120% | 3.97 | -0.97% | 3.96 | 0.76% | 3.93 | 0.49% | 3.90 | -0.03% | -0.19% | |
| 2022-04-19 | 3.98 | 4.08 | 3.94 | 4.00 | 0.50% | -0.17% | 2.51% | 16,455,500 | 65,938,000 | 213% | 4.01 | 2.77% | 3.93 | 1.73% | 3.91 | 1.58% | 3.90 | 0.57% | -0.17% | |
| 2022-04-18 | 3.77 | 3.98 | 3.75 | 3.98 | 5.85% | 2.08% | 2.58% | 13,933,600 | 54,327,000 | 203% | 3.90 | 3.34% | 3.86 | 0.65% | 3.85 | 0.89% | 3.88 | -0.23% | -0.21% | |
| 2022-04-15 | 3.82 | 3.82 | 3.71 | 3.76 | -2.08% | -0.34% | -3.32% | 5,395,500 | 20,358,000 | 81% | 3.77 | -2.20% | 3.84 | -0.03% | 3.82 | -0.39% | 3.89 | -0.36% | -0.14% | |
| 2022-04-14 | 3.84 | 3.90 | 3.83 | 3.84 | 0.26% | -0.47% | -1.61% | 4,119,500 | 15,894,000 | 63% | 3.86 | -0.23% | 3.84 | 0.50% | 3.83 | -0.52% | 3.90 | -0.15% | -0.06% | |
| 2022-04-13 | 3.80 | 3.98 | 3.76 | 3.83 | -0.26% | -0.96% | -2.02% | 9,165,300 | 35,440,000 | 139% | 3.87 | 2.46% | 3.82 | 0.45% | 3.85 | -0.88% | 3.91 | -0.28% | 0.00% | |
| 2022-04-12 | 3.74 | 3.85 | 3.70 | 3.84 | 2.95% | 1.75% | -2.04% | 5,242,800 | 19,785,000 | 82% | 3.77 | -0.08% | 3.80 | -1.71% | 3.89 | -0.74% | 3.92 | -0.38% | 0.04% | |
| 2022-04-11 | 3.85 | 3.86 | 3.72 | 3.73 | -3.12% | -1.24% | -5.21% | 4,205,700 | 15,883,000 | 65% | 3.78 | -1.87% | 3.87 | -1.73% | 3.92 | -0.76% | 3.94 | -0.25% | 0.09% | |
| 2022-04-08 | 3.88 | 3.92 | 3.80 | 3.85 | -1.53% | 0.03% | -2.41% | 5,769,900 | 22,211,000 | 88% | 3.85 | -2.46% | 3.94 | -0.58% | 3.95 | -0.38% | 3.95 | -0.50% | 0.11% | |
| 2022-04-07 | 3.99 | 4.01 | 3.91 | 3.91 | -2.74% | -0.91% | -1.39% | 6,567,400 | 25,917,000 | 96% | 3.95 | -1.13% | 3.96 | -0.18% | 3.96 | 0.00% | 3.97 | -0.25% | 0.21% | |
| 2022-04-06 | 3.93 | 4.02 | 3.92 | 4.02 | 2.55% | 0.73% | 1.13% | 8,369,300 | 33,398,000 | 110% | 3.99 | 1.45% | 3.97 | 0.41% | 3.96 | 0.20% | 3.98 | 0.15% | 0.29% | |
| 2022-04-01 | 3.96 | 3.97 | 3.91 | 3.92 | 0.00% | -0.36% | -1.23% | 6,011,000 | 23,646,000 | 81% | 3.93 | -0.83% | 3.95 | -0.13% | 3.95 | -0.08% | 3.97 | 0.20% | 0.24% | | |
|
