华鹏飞（300350）历史行情
以下为华鹏飞近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.890 | 4.890 | 4.930 | 4.690 | -0.040 | -0.811% | 27.91万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.830 | 4.930 | 5.010 | 4.760 | 0.110 | 2.282% | 29.93万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.770 | 4.820 | 4.860 | 4.680 | 0.060 | 1.261% | 3,033.67万 | 1.45亿 | 6.569% |
| 2026-10-06 | 4.770 | 4.820 | 4.860 | 4.680 | 0.060 | 1.261% | 3,033.67万 | 1.45亿 | 6.569% |
| 2026-10-05 | 4.770 | 4.820 | 4.860 | 4.680 | 0.060 | 1.261% | 3,033.67万 | 1.45亿 | 6.569% |
| 2026-10-02 | 4.770 | 4.820 | 4.860 | 4.680 | 0.060 | 1.261% | 3,033.67万 | 1.45亿 | 6.569% |
| 2026-10-01 | 4.770 | 4.820 | 4.860 | 4.680 | 0.060 | 1.261% | 3,033.67万 | 1.45亿 | 6.569% |
| 2026-09-30 | 4.770 | 4.820 | 4.860 | 4.680 | 0.060 | 1.261% | 30.34万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.660 | 4.760 | 4.850 | 4.620 | 0.090 | 1.927% | 37.78万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.710 | 4.670 | 4.910 | 4.560 | 0.050 | 1.082% | 39.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.660 | 4.620 | 4.760 | 4.530 | -0.020 | -0.431% | 2,648.43万 | 1.23亿 | 5.735% |
| 2026-09-24 | 4.660 | 4.620 | 4.760 | 4.530 | -0.020 | -0.431% | 26.48万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.780 | 4.640 | 4.830 | 4.620 | -0.060 | -1.277% | 43.25万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.580 | 4.700 | 4.740 | 4.480 | 0.110 | 2.397% | 29.42万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.330 | 4.590 | 4.630 | 4.300 | 0.260 | 6.005% | 20.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.340 | 4.330 | 4.420 | 4.300 | 0.000 | 0.000% | 13.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.260 | 4.330 | 4.340 | 4.170 | 0.060 | 1.405% | 10.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.250 | 4.270 | 4.330 | 4.220 | 0.000 | 0.000% | 7.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.390 | 4.270 | 4.400 | 4.250 | -0.100 | -2.288% | 9.42万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.370 | 4.370 | 4.420 | 4.330 | -0.030 | -0.682% | 7.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.480 | 4.400 | 4.500 | 4.330 | -0.110 | -2.439% | 10.97万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.560 | 4.510 | 4.560 | 4.470 | -0.030 | -0.661% | 8.63万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.630 | 4.540 | 4.630 | 4.530 | -0.060 | -1.304% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.550 | 4.600 | 4.650 | 4.550 | 0.050 | 1.099% | 11.68万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.460 | 4.550 | 4.630 | 4.400 | 0.120 | 2.709% | 17.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.410 | 4.430 | 4.500 | 4.390 | 0.030 | 0.682% | 9.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.520 | 4.400 | 4.570 | 4.380 | -0.100 | -2.222% | 9.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.510 | 4.500 | 4.540 | 4.440 | -0.040 | -0.881% | 9.46万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.470 | 4.540 | 4.570 | 4.470 | 0.040 | 0.889% | 12.42万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.440 | 4.500 | 4.520 | 4.410 | 0.060 | 1.351% | 11.67万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.420 | 4.440 | 4.470 | 4.380 | 0.010 | 0.226% | 10.59万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.400 | 4.430 | 4.480 | 4.400 | -0.010 | -0.225% | 8.87万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.430 | 4.440 | 4.470 | 4.370 | 0.010 | 0.226% | 9.12万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.260 | 4.430 | 4.460 | 4.250 | 0.150 | 3.505% | 11.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.340 | 4.280 | 4.370 | 4.250 | -0.060 | -1.382% | 9.46万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.350 | 4.340 | 4.370 | 4.260 | -0.030 | -0.686% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.260 | 4.370 | 4.380 | 4.240 | 0.130 | 3.066% | 11.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.320 | 4.240 | 4.340 | 4.230 | -0.100 | -2.304% | 9.49万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.360 | 4.340 | 4.390 | 4.300 | -0.030 | -0.686% | 7.43万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.310 | 4.370 | 4.380 | 4.280 | 0.040 | 0.924% | 8.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.360 | 4.330 | 4.380 | 4.280 | -0.030 | -0.688% | 9.70万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.450 | 4.360 | 4.450 | 4.360 | -0.090 | -2.022% | 12.02万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.370 | 4.450 | 4.470 | 4.370 | 0.070 | 1.598% | 13.31万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.440 | 4.380 | 4.440 | 4.330 | -0.040 | -0.905% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.340 | 4.420 | 4.430 | 4.240 | 0.100 | 2.315% | 12.92万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.380 | 4.320 | 4.380 | 4.190 | -0.030 | -0.690% | 15.71万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.300 | 4.350 | 4.360 | 4.260 | 0.030 | 0.694% | 16.17万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.300 | 4.320 | 4.330 | 4.250 | 0.020 | 0.465% | 17.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.340 | 4.300 | 4.370 | 4.260 | -0.020 | -0.463% | 13.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.180 | 4.320 | 4.320 | 4.180 | 0.120 | 2.857% | 12.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.080 | 4.200 | 4.210 | 4.080 | 0.110 | 2.689% | 15.07万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.080 | 4.090 | 4.170 | 4.060 | -0.030 | -0.728% | 17.50万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.080 | 4.120 | 4.160 | 4.040 | 0.060 | 1.478% | 14.65万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.940 | 4.060 | 4.080 | 3.920 | 0.110 | 2.785% | 14.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.840 | 3.950 | 3.970 | 3.810 | 0.130 | 3.403% | 12.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.920 | 3.820 | 3.980 | 3.810 | -0.120 | -3.046% | 10.91万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.800 | 3.940 | 3.960 | 3.750 | 0.140 | 3.684% | 16.26万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.870 | 3.800 | 3.940 | 3.790 | -0.120 | -3.061% | 18.07万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.880 | 3.920 | 3.970 | 3.810 | 0.020 | 0.513% | 19.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.970 | 3.900 | 4.100 | 3.850 | -0.050 | -1.266% | 18.75万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.120 | 3.950 | 4.210 | 3.830 | -0.190 | -4.589% | 16.99万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.010 | 4.140 | 4.170 | 4.000 | 0.100 | 2.475% | 14.56万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.990 | 4.040 | 4.080 | 3.950 | 0.050 | 1.253% | 20.46万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.880 | 3.990 | 4.020 | 3.830 | 0.130 | 3.368% | 16.28万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.020 | 3.860 | 4.080 | 3.850 | -0.170 | -4.218% | 19.99万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.910 | 4.030 | 4.120 | 3.850 | 0.120 | 3.069% | 22.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.910 | 3.910 | 4.000 | 3.810 | 0.000 | 0.000% | 15.67万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.950 | 3.910 | 3.950 | 3.840 | -0.020 | -0.509% | 11.44万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.030 | 3.930 | 4.040 | 3.900 | -0.090 | -2.239% | 10.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.090 | 4.020 | 4.190 | 4.020 | -0.080 | -1.951% | 12.45万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.100 | 4.100 | 4.140 | 4.000 | 0.030 | 0.737% | 15.01万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.080 | 4.070 | 4.190 | 4.040 | 0.000 | 0.000% | 16.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.990 | 4.070 | 4.150 | 3.950 | 0.100 | 2.519% | 20.58万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.920 | 3.970 | 4.010 | 3.860 | 0.050 | 1.276% | 13.40万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.950 | 3.920 | 4.000 | 3.800 | -0.060 | -1.508% | 14.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.020 | 3.980 | 4.070 | 3.900 | -0.090 | -2.211% | 16.25万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.070 | 4.070 | 4.090 | 3.960 | -0.010 | -0.245% | 15.69万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.250 | 4.080 | 4.260 | 4.050 | -0.170 | -4.000% | 15.26万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.180 | 4.250 | 4.330 | 4.160 | 0.050 | 1.190% | 15.00万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.150 | 4.200 | 4.220 | 3.980 | 0.030 | 0.719% | 18.01万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.200 | 4.170 | 4.230 | 4.100 | -0.070 | -1.651% | 12.13万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.380 | 4.240 | 4.400 | 4.210 | -0.150 | -3.417% | 14.02万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.320 | 4.390 | 4.390 | 4.200 | 0.040 | 0.920% | 17.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.350 | 4.350 | 4.530 | 4.280 | 0.050 | 1.163% | 16.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.260 | 4.300 | 4.330 | 4.150 | 0.080 | 1.896% | 12.64万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.250 | 4.220 | 4.290 | 4.150 | -0.040 | -0.939% | 14.79万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.350 | 4.260 | 4.380 | 4.180 | -0.100 | -2.294% | 17.88万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.430 | 4.360 | 4.440 | 4.330 | -0.030 | -0.683% | 15.53万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.420 | 4.390 | 4.560 | 4.320 | -0.150 | -3.304% | 14.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.420 | 4.540 | 4.610 | 4.390 | 0.120 | 2.715% | 15.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.540 | 4.420 | 4.580 | 4.390 | -0.160 | -3.493% | 13.23万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.640 | 4.580 | 4.650 | 4.520 | -0.070 | -1.505% | 10.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.780 | 4.650 | 4.780 | 4.590 | -0.090 | -1.899% | 13.26万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.550 | 4.740 | 4.810 | 4.520 | 0.180 | 3.947% | 15.55万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.680 | 4.560 | 4.710 | 4.530 | -0.110 | -2.355% | 12.50万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.630 | 4.670 | 4.730 | 4.530 | 0.050 | 1.082% | 13.59万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.750 | 4.620 | 4.790 | 4.580 | -0.120 | -2.532% | 14.06万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.850 | 4.740 | 4.880 | 4.700 | -0.130 | -2.669% | 14.26万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.000 | 4.870 | 5.100 | 4.810 | -0.150 | -2.988% | 17.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.120 | 5.020 | 5.300 | 4.960 | 0.070 | 1.414% | 24.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.110 | 4.950 | 5.220 | 4.940 | -0.160 | -3.131% | 18.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.300 | 5.110 | 5.300 | 5.090 | -0.200 | -3.766% | 16.03万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.280 | 5.310 | 5.370 | 5.210 | 0.040 | 0.759% | 12.18万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.250 | 5.270 | 5.280 | 5.150 | 0.050 | 0.958% | 12.40万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.270 | 5.220 | 5.350 | 5.200 | -0.040 | -0.760% | 14.26万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.450 | 5.260 | 5.490 | 5.240 | -0.180 | -3.309% | 18.39万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.300 | 5.440 | 5.510 | 5.270 | 0.150 | 2.836% | 19.60万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.430 | 5.290 | 5.430 | 5.270 | -0.140 | -2.578% | 13.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.450 | 5.430 | 5.470 | 5.350 | -0.010 | -0.184% | 14.75万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.450 | 5.440 | 5.480 | 5.390 | 0.020 | 0.369% | 12.19万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.360 | 5.420 | 5.480 | 5.350 | 0.050 | 0.931% | 14.82万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.350 | 5.370 | 5.410 | 5.320 | 0.020 | 0.374% | 14.48万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.340 | 5.350 | 5.390 | 5.290 | 0.010 | 0.187% | 10.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.250 | 5.340 | 5.390 | 5.230 | 0.090 | 1.714% | 13.64万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.290 | 5.250 | 5.370 | 5.180 | -0.080 | -1.501% | 14.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.170 | 5.330 | 5.340 | 5.120 | 0.170 | 3.295% | 16.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.100 | 5.160 | 5.220 | 5.080 | 0.060 | 1.176% | 13.74万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.190 | 5.100 | 5.210 | 5.070 | -0.100 | -1.923% | 13.54万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.240 | 5.200 | 5.240 | 5.150 | -0.050 | -0.952% | 12.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.240 | 5.250 | 5.260 | 5.180 | 0.020 | 0.382% | 11.89万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.200 | 5.230 | 5.240 | 5.150 | 0.020 | 0.384% | 12.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.330 | 5.210 | 5.330 | 5.170 | -0.150 | -2.799% | 15.91万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.270 | 5.360 | 5.360 | 5.220 | 0.100 | 1.901% | 15.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.420 | 5.260 | 5.480 | 5.250 | -0.130 | -2.412% | 13.01万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.380 | 5.390 | 5.410 | 5.320 | 0.030 | 0.560% | 13.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.370 | 5.360 | 5.420 | 5.320 | 0.000 | 0.000% | 10.17万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.390 | 5.400 | 5.510 | 5.390 | 0.000 | 0.000% | 11.55万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.430 | 5.340 | 5.450 | 5.280 | 0.000 | 0.000% | 13.83万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.350 | 5.470 | 5.490 | 5.330 | 0.000 | 0.000% | 13.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.100 | 5.260 | 5.300 | 5.050 | 0.000 | 0.000% | 15.31万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.280 | 5.060 | 5.280 | 5.050 | 0.000 | 0.000% | 16.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.370 | 5.240 | 5.430 | 5.210 | 0.000 | 0.000% | 15.05万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.460 | 5.400 | 5.480 | 5.360 | 0.000 | 0.000% | 12.97万 | 0.00亿 | 0.000% |