鹏鹞环保（300664）历史行情
以下为鹏鹞环保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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.610 | 4.670 | 4.760 | 4.600 | 0.050 | 1.082% | 9.72万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.610 | 4.620 | 4.640 | 4.580 | 0.010 | 0.217% | 489.13万 | 0.23亿 | 0.674% |
| 2026-10-06 | 4.610 | 4.620 | 4.640 | 4.580 | 0.010 | 0.217% | 489.13万 | 0.23亿 | 0.674% |
| 2026-10-05 | 4.610 | 4.620 | 4.640 | 4.580 | 0.010 | 0.217% | 489.13万 | 0.23亿 | 0.674% |
| 2026-10-02 | 4.610 | 4.620 | 4.640 | 4.580 | 0.010 | 0.217% | 489.13万 | 0.23亿 | 0.674% |
| 2026-10-01 | 4.610 | 4.620 | 4.640 | 4.580 | 0.010 | 0.217% | 489.13万 | 0.23亿 | 0.674% |
| 2026-09-30 | 4.610 | 4.620 | 4.640 | 4.580 | 0.010 | 0.217% | 4.89万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.530 | 4.610 | 4.650 | 4.530 | 0.040 | 0.875% | 5.91万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.580 | 4.570 | 4.610 | 4.520 | -0.020 | -0.436% | 5.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.620 | 4.590 | 4.650 | 4.580 | -0.030 | -0.649% | 394.87万 | 0.18亿 | 0.545% |
| 2026-09-24 | 4.620 | 4.590 | 4.650 | 4.580 | -0.030 | -0.649% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.660 | 4.620 | 4.670 | 4.590 | -0.030 | -0.645% | 5.08万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.720 | 4.650 | 4.720 | 4.640 | -0.040 | -0.853% | 4.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.640 | 4.690 | 4.700 | 4.600 | 0.050 | 1.078% | 4.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.610 | 4.640 | 4.700 | 4.580 | 0.060 | 1.310% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.570 | 4.580 | 4.600 | 4.520 | -0.030 | -0.651% | 3.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.520 | 4.610 | 4.610 | 4.500 | 0.070 | 1.542% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.620 | 4.540 | 4.650 | 4.540 | -0.120 | -2.575% | 5.31万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.600 | 4.660 | 4.700 | 4.600 | 0.040 | 0.866% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.740 | 4.620 | 4.740 | 4.570 | -0.130 | -2.737% | 6.86万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.790 | 4.750 | 4.790 | 4.720 | -0.050 | -1.042% | 3.81万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.770 | 4.800 | 4.810 | 4.740 | 0.030 | 0.629% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.700 | 4.770 | 4.780 | 4.700 | 0.050 | 1.059% | 4.44万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.710 | 4.720 | 4.740 | 4.680 | 0.040 | 0.855% | 3.98万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.700 | 4.680 | 4.760 | 4.650 | 0.000 | 0.000% | 5.62万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.740 | 4.680 | 4.760 | 4.680 | -0.040 | -0.847% | 6.20万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.710 | 4.720 | 4.750 | 4.670 | -0.010 | -0.211% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.680 | 4.730 | 4.760 | 4.650 | 0.050 | 1.068% | 9.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.630 | 4.680 | 4.700 | 4.620 | 0.030 | 0.645% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.650 | 4.650 | 4.670 | 4.610 | 0.010 | 0.216% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.700 | 4.640 | 4.720 | 4.620 | 0.000 | 0.000% | 12.02万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.530 | 4.640 | 4.650 | 4.530 | 0.100 | 2.203% | 11.06万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.440 | 4.540 | 4.550 | 4.430 | 0.090 | 2.022% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.500 | 4.450 | 4.510 | 4.440 | -0.050 | -1.111% | 6.15万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.510 | 4.500 | 4.540 | 4.430 | -0.080 | -1.747% | 7.97万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.500 | 4.580 | 4.590 | 4.480 | 0.120 | 2.691% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.570 | 4.460 | 4.580 | 4.430 | -0.140 | -3.043% | 8.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.600 | 4.600 | 4.610 | 4.560 | -0.010 | -0.217% | 4.71万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.560 | 4.610 | 4.620 | 4.500 | 0.050 | 1.096% | 6.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.580 | 4.560 | 4.600 | 4.520 | -0.010 | -0.219% | 6.42万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.630 | 4.570 | 4.630 | 4.560 | -0.060 | -1.296% | 8.97万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.570 | 4.630 | 4.640 | 4.570 | 0.040 | 0.871% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.580 | 4.590 | 4.610 | 4.550 | -0.020 | -0.434% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.500 | 4.610 | 4.610 | 4.480 | 0.100 | 2.217% | 9.75万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.510 | 4.510 | 4.520 | 4.450 | -0.020 | -0.442% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.520 | 4.530 | 4.540 | 4.460 | 0.000 | 0.000% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.560 | 4.530 | 4.560 | 4.470 | -0.030 | -0.658% | 9.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.580 | 4.560 | 4.610 | 4.520 | -0.010 | -0.219% | 9.43万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.500 | 4.570 | 4.580 | 4.490 | 0.070 | 1.556% | 9.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.440 | 4.500 | 4.520 | 4.440 | 0.070 | 1.580% | 8.74万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.440 | 4.430 | 4.500 | 4.400 | -0.030 | -0.673% | 8.45万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.390 | 4.460 | 4.480 | 4.370 | 0.090 | 2.059% | 9.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.350 | 4.370 | 4.420 | 4.340 | -0.010 | -0.228% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.290 | 4.380 | 4.390 | 4.250 | 0.070 | 1.624% | 9.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.440 | 4.310 | 4.480 | 4.300 | -0.200 | -4.435% | 11.99万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.370 | 4.510 | 4.550 | 4.350 | 0.100 | 2.268% | 19.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.250 | 4.410 | 4.500 | 4.200 | 0.130 | 3.037% | 16.65万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.320 | 4.280 | 4.330 | 4.190 | -0.030 | -0.696% | 10.03万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.360 | 4.310 | 4.440 | 4.260 | -0.050 | -1.147% | 9.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.430 | 4.360 | 4.520 | 4.310 | -0.080 | -1.802% | 9.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.410 | 4.440 | 4.480 | 4.360 | 0.030 | 0.680% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.350 | 4.410 | 4.450 | 4.320 | 0.050 | 1.147% | 8.71万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.180 | 4.360 | 4.370 | 4.170 | 0.160 | 3.810% | 11.01万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.290 | 4.200 | 4.330 | 4.180 | -0.110 | -2.552% | 8.28万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.190 | 4.310 | 4.370 | 4.140 | 0.090 | 2.133% | 10.44万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.290 | 4.220 | 4.310 | 4.160 | -0.110 | -2.540% | 12.35万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.350 | 4.330 | 4.400 | 4.280 | -0.010 | -0.230% | 5.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.460 | 4.340 | 4.460 | 4.340 | -0.110 | -2.472% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.440 | 4.450 | 4.490 | 4.400 | 0.030 | 0.679% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.370 | 4.420 | 4.460 | 4.370 | 0.070 | 1.609% | 6.88万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.380 | 4.350 | 4.470 | 4.300 | 0.020 | 0.462% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.170 | 4.330 | 4.510 | 4.160 | 0.140 | 3.341% | 16.42万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.200 | 4.190 | 4.230 | 4.120 | -0.030 | -0.711% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.190 | 4.220 | 4.260 | 4.060 | 0.010 | 0.238% | 9.65万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.270 | 4.210 | 4.290 | 4.190 | -0.080 | -1.865% | 9.20万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.400 | 4.290 | 4.410 | 4.260 | -0.110 | -2.500% | 7.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.540 | 4.400 | 4.550 | 4.370 | -0.140 | -3.084% | 8.32万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.440 | 4.540 | 4.670 | 4.440 | 0.060 | 1.339% | 10.45万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.470 | 4.480 | 4.490 | 4.310 | 0.020 | 0.448% | 11.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.650 | 4.460 | 4.660 | 4.430 | -0.170 | -3.672% | 13.76万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.710 | 4.630 | 4.710 | 4.620 | -0.090 | -1.907% | 7.05万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.780 | 4.720 | 4.780 | 4.660 | -0.060 | -1.255% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.730 | 4.780 | 4.820 | 4.710 | 0.050 | 1.057% | 6.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.700 | 4.730 | 4.750 | 4.620 | 0.070 | 1.502% | 7.98万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.700 | 4.660 | 4.730 | 4.610 | -0.080 | -1.688% | 6.51万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.830 | 4.740 | 4.840 | 4.670 | -0.140 | -2.869% | 8.89万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.900 | 4.880 | 4.920 | 4.820 | 0.010 | 0.205% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.010 | 4.870 | 5.050 | 4.820 | -0.230 | -4.510% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.830 | 5.100 | 5.290 | 4.820 | 0.230 | 4.723% | 21.51万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.880 | 4.870 | 4.930 | 4.810 | -0.070 | -1.417% | 8.26万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.970 | 4.940 | 4.970 | 4.890 | -0.090 | -1.789% | 8.50万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.990 | 5.030 | 5.070 | 4.890 | 0.010 | 0.199% | 12.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.870 | 5.020 | 5.060 | 4.870 | 0.130 | 2.658% | 10.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.970 | 4.890 | 5.010 | 4.890 | -0.080 | -1.610% | 9.48万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.940 | 4.970 | 5.000 | 4.870 | 0.058 | 1.181% | 6.99万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.002 | 4.912 | 5.012 | 4.852 | -0.080 | -1.603% | 10.43万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.052 | 4.992 | 5.082 | 4.942 | -0.090 | -1.771% | 11.17万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.152 | 5.082 | 5.172 | 5.032 | -0.120 | -2.307% | 12.15万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.062 | 5.202 | 5.282 | 5.002 | 0.190 | 3.791% | 14.37万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.262 | 5.012 | 5.302 | 5.002 | -0.230 | -4.388% | 19.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.362 | 5.242 | 5.372 | 5.232 | -0.160 | -2.962% | 13.30万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.392 | 5.402 | 5.412 | 5.302 | 0.010 | 0.185% | 10.72万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.322 | 5.392 | 5.402 | 5.262 | 0.030 | 0.559% | 10.36万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.552 | 5.362 | 5.562 | 5.332 | -0.190 | -3.422% | 20.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.552 | 5.552 | 5.672 | 5.472 | -0.010 | -0.180% | 20.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.422 | 5.562 | 5.622 | 5.382 | 0.150 | 2.772% | 19.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.552 | 5.412 | 5.562 | 5.382 | -0.140 | -2.522% | 14.52万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.532 | 5.552 | 5.622 | 5.482 | 0.020 | 0.362% | 19.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.412 | 5.532 | 5.552 | 5.402 | 0.100 | 1.841% | 17.06万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.502 | 5.432 | 5.522 | 5.392 | -0.060 | -1.092% | 17.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.532 | 5.492 | 5.562 | 5.482 | -0.010 | -0.182% | 14.46万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.522 | 5.502 | 5.582 | 5.452 | -0.030 | -0.542% | 13.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.502 | 5.532 | 5.592 | 5.482 | 0.000 | 0.000% | 14.84万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.492 | 5.532 | 5.612 | 5.452 | -0.030 | -0.539% | 19.58万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.602 | 5.562 | 5.602 | 5.232 | -0.040 | -0.714% | 28.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.852 | 5.602 | 5.892 | 5.522 | -0.300 | -5.083% | 30.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.002 | 5.902 | 6.032 | 5.862 | -0.100 | -1.666% | 22.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.972 | 6.002 | 6.072 | 5.952 | 0.020 | 0.334% | 13.94万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.072 | 5.982 | 6.142 | 5.952 | -0.140 | -2.287% | 21.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.122 | 6.122 | 6.232 | 6.062 | 0.030 | 0.492% | 20.78万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.212 | 6.092 | 6.212 | 6.062 | -0.150 | -2.403% | 22.15万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.042 | 6.242 | 6.242 | 5.942 | 0.210 | 3.481% | 33.77万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.062 | 6.032 | 6.102 | 5.982 | -0.050 | -0.822% | 17.87万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.162 | 6.082 | 6.172 | 6.002 | -0.030 | -0.491% | 23.94万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.132 | 6.112 | 6.162 | 5.962 | 0.000 | 0.000% | 32.39万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.002 | 6.132 | 6.372 | 5.932 | 0.000 | 0.000% | 59.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.022 | 5.932 | 6.042 | 5.732 | 0.000 | 0.000% | 56.71万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.322 | 6.092 | 6.192 | 5.282 | 0.000 | 0.000% | 66.01万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.172 | 5.272 | 5.282 | 5.122 | 0.000 | 0.000% | 13.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.452 | 5.172 | 5.462 | 5.152 | 0.000 | 0.000% | 22.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.552 | 5.422 | 5.602 | 5.382 | 0.000 | 0.000% | 17.84万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.642 | 5.592 | 5.682 | 5.532 | 0.000 | 0.000% | 18.32万 | 0.00亿 | 0.000% |