鹏翎股份（300375）历史行情
以下为鹏翎股份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 | 4.060 | 4.110 | 4.120 | 3.950 | 0.060 | 1.481% | 957.73万 | 0.39亿 | 1.798% |
| 2026-10-08 | 4.110 | 4.050 | 4.150 | 4.030 | -0.040 | -0.978% | 6.90万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.130 | 4.090 | 4.160 | 4.080 | -0.020 | -0.487% | 629.54万 | 0.26亿 | 1.182% |
| 2026-10-06 | 4.130 | 4.090 | 4.160 | 4.080 | -0.020 | -0.487% | 629.54万 | 0.26亿 | 1.182% |
| 2026-10-05 | 4.130 | 4.090 | 4.160 | 4.080 | -0.020 | -0.487% | 629.54万 | 0.26亿 | 1.182% |
| 2026-10-02 | 4.130 | 4.090 | 4.160 | 4.080 | -0.020 | -0.487% | 629.54万 | 0.26亿 | 1.182% |
| 2026-10-01 | 4.130 | 4.090 | 4.160 | 4.080 | -0.020 | -0.487% | 629.54万 | 0.26亿 | 1.182% |
| 2026-09-30 | 4.130 | 4.090 | 4.160 | 4.080 | -0.020 | -0.487% | 6.30万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.050 | 4.110 | 4.140 | 4.020 | 0.060 | 1.481% | 7.86万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.100 | 4.050 | 4.120 | 4.000 | -0.020 | -0.491% | 8.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.090 | 4.070 | 4.140 | 4.070 | -0.030 | -0.732% | 494.71万 | 0.20亿 | 0.929% |
| 2026-09-24 | 4.090 | 4.070 | 4.140 | 4.070 | -0.030 | -0.732% | 4.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.100 | 4.100 | 4.140 | 4.080 | -0.020 | -0.485% | 5.63万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.150 | 4.120 | 4.180 | 4.100 | -0.010 | -0.242% | 5.81万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.040 | 4.130 | 4.150 | 4.030 | 0.080 | 1.975% | 8.51万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.120 | 4.050 | 4.130 | 4.030 | -0.040 | -0.978% | 5.85万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.020 | 4.090 | 4.110 | 3.980 | 0.050 | 1.238% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.970 | 4.040 | 4.050 | 3.960 | 0.040 | 1.000% | 5.77万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.140 | 4.000 | 4.140 | 3.980 | -0.130 | -3.148% | 6.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.060 | 4.130 | 4.170 | 4.030 | 0.050 | 1.225% | 6.36万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.160 | 4.080 | 4.160 | 4.040 | -0.090 | -2.158% | 8.29万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.210 | 4.170 | 4.210 | 4.160 | -0.050 | -1.185% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.250 | 4.220 | 4.260 | 4.210 | -0.020 | -0.472% | 6.62万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.200 | 4.240 | 4.260 | 4.190 | 0.040 | 0.952% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.200 | 4.200 | 4.250 | 4.190 | -0.020 | -0.474% | 8.00万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.250 | 4.220 | 4.320 | 4.190 | -0.020 | -0.472% | 13.15万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.300 | 4.240 | 4.360 | 4.220 | -0.060 | -1.395% | 11.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.250 | 4.300 | 4.310 | 4.210 | 0.030 | 0.703% | 12.13万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.220 | 4.270 | 4.290 | 4.220 | 0.040 | 0.946% | 10.22万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.200 | 4.230 | 4.250 | 4.170 | 0.010 | 0.237% | 10.67万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.130 | 4.220 | 4.280 | 4.130 | 0.090 | 2.179% | 21.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.060 | 4.130 | 4.130 | 4.030 | 0.070 | 1.724% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.060 | 4.060 | 4.090 | 4.020 | -0.010 | -0.246% | 8.73万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.960 | 4.070 | 4.070 | 3.910 | 0.110 | 2.778% | 11.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.010 | 3.960 | 4.030 | 3.900 | -0.020 | -0.503% | 8.91万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.970 | 3.980 | 4.030 | 3.880 | 0.010 | 0.252% | 10.87万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.920 | 3.970 | 3.990 | 3.890 | 0.080 | 2.057% | 9.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.970 | 3.890 | 4.010 | 3.860 | -0.120 | -2.993% | 11.95万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.020 | 4.010 | 4.050 | 3.990 | -0.020 | -0.496% | 9.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.960 | 4.030 | 4.040 | 3.910 | 0.070 | 1.768% | 10.13万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.970 | 3.960 | 4.010 | 3.920 | -0.020 | -0.503% | 8.52万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.040 | 3.980 | 4.050 | 3.970 | -0.070 | -1.728% | 10.44万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.030 | 4.050 | 4.050 | 3.980 | 0.060 | 1.504% | 11.28万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.990 | 3.990 | 4.020 | 3.930 | -0.010 | -0.250% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.930 | 4.000 | 4.010 | 3.890 | 0.080 | 2.041% | 10.83万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.960 | 3.920 | 3.970 | 3.870 | -0.040 | -1.010% | 8.10万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.970 | 3.960 | 4.010 | 3.870 | -0.010 | -0.252% | 9.07万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.960 | 3.970 | 4.020 | 3.940 | -0.010 | -0.251% | 9.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.970 | 3.980 | 4.000 | 3.920 | 0.040 | 1.015% | 8.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.870 | 3.940 | 3.960 | 3.830 | 0.060 | 1.546% | 9.32万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.830 | 3.880 | 3.910 | 3.820 | 0.090 | 2.375% | 8.54万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.820 | 3.790 | 3.890 | 3.770 | -0.070 | -1.813% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.810 | 3.860 | 3.880 | 3.800 | 0.050 | 1.312% | 7.91万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.730 | 3.810 | 3.830 | 3.730 | 0.040 | 1.061% | 5.89万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.680 | 3.770 | 3.790 | 3.650 | 0.100 | 2.725% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.730 | 3.670 | 3.730 | 3.640 | -0.080 | -2.133% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.640 | 3.750 | 3.760 | 3.640 | 0.100 | 2.740% | 7.23万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.700 | 3.650 | 3.750 | 3.630 | -0.070 | -1.882% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.710 | 3.720 | 3.740 | 3.580 | 0.000 | 0.000% | 9.68万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.800 | 3.720 | 3.860 | 3.660 | -0.050 | -1.326% | 9.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.890 | 3.770 | 3.930 | 3.760 | -0.120 | -3.085% | 9.94万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.840 | 3.890 | 3.950 | 3.810 | 0.020 | 0.517% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.830 | 3.870 | 3.940 | 3.800 | 0.030 | 0.781% | 9.43万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.750 | 3.840 | 3.850 | 3.740 | 0.080 | 2.128% | 6.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.890 | 3.760 | 3.920 | 3.750 | -0.160 | -4.082% | 9.00万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.900 | 3.920 | 4.000 | 3.820 | 0.060 | 1.554% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.870 | 3.860 | 3.920 | 3.800 | -0.020 | -0.515% | 7.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.900 | 3.880 | 3.920 | 3.800 | -0.010 | -0.257% | 6.34万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.050 | 3.890 | 4.070 | 3.880 | -0.150 | -3.713% | 11.24万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.190 | 4.040 | 4.200 | 4.040 | -0.150 | -3.580% | 12.48万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.150 | 4.190 | 4.230 | 4.120 | 0.060 | 1.453% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.140 | 4.130 | 4.230 | 4.110 | -0.030 | -0.721% | 9.35万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.100 | 4.160 | 4.200 | 4.070 | 0.060 | 1.463% | 9.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.050 | 4.100 | 4.130 | 4.030 | 0.040 | 0.985% | 8.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.080 | 4.060 | 4.120 | 3.990 | -0.050 | -1.217% | 11.88万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.310 | 4.110 | 4.330 | 4.110 | -0.240 | -5.517% | 15.61万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.430 | 4.350 | 4.490 | 4.300 | -0.100 | -2.247% | 13.40万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.570 | 4.450 | 4.640 | 4.370 | -0.140 | -3.050% | 14.94万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.440 | 4.590 | 4.780 | 4.420 | 0.110 | 2.455% | 22.86万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.450 | 4.480 | 4.580 | 4.350 | -0.080 | -1.754% | 19.09万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.840 | 4.560 | 4.880 | 4.440 | -0.230 | -4.802% | 33.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.890 | 4.790 | 4.990 | 4.730 | -0.030 | -0.622% | 16.81万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.800 | 4.820 | 4.910 | 4.730 | -0.020 | -0.413% | 25.37万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.360 | 4.840 | 4.860 | 4.360 | 0.520 | 12.037% | 43.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.320 | 4.320 | 4.340 | 4.250 | 0.070 | 1.647% | 8.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.280 | 4.250 | 4.310 | 4.190 | -0.080 | -1.848% | 9.83万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.440 | 4.330 | 4.520 | 4.260 | -0.120 | -2.697% | 15.34万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.310 | 4.450 | 4.610 | 4.240 | 0.160 | 3.730% | 16.30万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.310 | 4.290 | 4.460 | 4.240 | -0.160 | -3.596% | 13.17万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.430 | 4.450 | 4.560 | 4.350 | 0.000 | 0.000% | 17.27万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.310 | 4.450 | 4.490 | 4.280 | 0.120 | 2.771% | 16.92万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.320 | 4.330 | 4.450 | 4.270 | 0.010 | 0.231% | 12.45万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.440 | 4.320 | 4.440 | 4.270 | -0.090 | -2.041% | 10.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.270 | 4.410 | 4.450 | 4.250 | 0.120 | 2.797% | 12.23万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.460 | 4.290 | 4.470 | 4.270 | -0.150 | -3.378% | 14.10万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.430 | 4.440 | 4.510 | 4.300 | 0.040 | 0.909% | 13.74万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.590 | 4.400 | 4.610 | 4.400 | -0.190 | -4.139% | 14.11万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.720 | 4.590 | 4.760 | 4.530 | -0.150 | -3.165% | 19.19万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.890 | 4.740 | 4.910 | 4.710 | -0.130 | -2.669% | 19.48万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.810 | 4.870 | 4.920 | 4.720 | 0.100 | 2.096% | 16.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.920 | 4.770 | 4.970 | 4.770 | -0.140 | -2.851% | 20.08万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.030 | 4.910 | 5.050 | 4.890 | -0.160 | -3.156% | 24.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.970 | 5.070 | 5.130 | 4.950 | 0.100 | 2.012% | 38.05万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.940 | 4.970 | 4.970 | 4.840 | 0.010 | 0.202% | 27.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.890 | 4.960 | 5.100 | 4.860 | 0.100 | 2.058% | 29.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.980 | 4.860 | 4.990 | 4.860 | -0.100 | -2.016% | 18.12万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.940 | 4.960 | 4.990 | 4.890 | 0.030 | 0.609% | 13.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.990 | 4.930 | 5.020 | 4.920 | -0.060 | -1.202% | 14.07万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.000 | 4.990 | 5.000 | 4.930 | -0.010 | -0.200% | 18.83万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.920 | 5.000 | 5.000 | 4.880 | 0.090 | 1.833% | 18.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.910 | 4.910 | 4.930 | 4.880 | 0.020 | 0.409% | 12.65万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.810 | 4.890 | 4.910 | 4.810 | 0.080 | 1.663% | 14.86万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.790 | 4.810 | 4.840 | 4.770 | -0.010 | -0.207% | 10.78万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.720 | 4.820 | 4.840 | 4.670 | 0.070 | 1.474% | 15.50万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.790 | 4.750 | 4.820 | 4.730 | -0.090 | -1.860% | 11.29万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.790 | 4.840 | 4.840 | 4.660 | 0.050 | 1.044% | 14.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.770 | 4.790 | 4.820 | 4.700 | 0.020 | 0.419% | 12.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.910 | 4.770 | 4.920 | 4.750 | -0.140 | -2.851% | 14.82万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.920 | 4.910 | 4.920 | 4.830 | 0.000 | 0.000% | 9.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.900 | 4.910 | 4.920 | 4.830 | 0.000 | 0.000% | 11.80万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.860 | 4.910 | 4.910 | 4.840 | 0.040 | 0.821% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.870 | 4.870 | 4.900 | 4.800 | -0.020 | -0.409% | 10.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.800 | 4.890 | 4.910 | 4.800 | 0.090 | 1.875% | 12.38万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.910 | 4.800 | 4.930 | 4.780 | -0.090 | -1.840% | 11.37万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.890 | 4.890 | 4.890 | 4.830 | 0.030 | 0.617% | 8.34万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.880 | 4.860 | 4.910 | 4.820 | 0.000 | 0.000% | 8.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.840 | 4.900 | 4.930 | 4.830 | 0.000 | 0.000% | 11.13万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.840 | 4.810 | 4.880 | 4.770 | 0.000 | 0.000% | 11.32万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.800 | 4.880 | 4.890 | 4.770 | 0.000 | 0.000% | 13.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.580 | 4.700 | 4.730 | 4.580 | 0.000 | 0.000% | 11.98万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.770 | 4.560 | 4.790 | 4.550 | 0.000 | 0.000% | 12.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.850 | 4.740 | 4.890 | 4.700 | 0.000 | 0.000% | 13.56万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.870 | 4.850 | 4.880 | 4.790 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |