鹏鹞环保(300664)股票信息
| 股票代码 | 300664 |
| 股票名称 | 鹏鹞环保 |
| 最新价/元 | 4.89 |
| 涨跌额/元 | -0.56 |
| 涨跌幅/% | -10.28 |
| 买入/元 | 4.88 |
| 卖出/元 | 4.89 |
| 昨收/元 | 5.45 |
| 今开/元 | 5.29 |
| 最高/元 | 5.29 |
| 最低/元 | 4.88 |
| 成交量/手 | 289860.12 |
| 成交额/万 | 14654.16 |
| 股净值/元 | 14.49 |
| 市净率 | 0.86 |
| 总市值/万 | 371548.23 |
| 流通值/万 | 365841.60 |
| 换手率/% | 3.87 |
| 入市日期 | 2018-01-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
鹏鹞环保(300664)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 5.29 | 4.89 | -0.56 | -10.28 | 289860.12 | 14654.16 | 3.87 |
| 2024-10-08 | 5.79 | 5.45 | 0.40 | 7.92 | 531161.24 | 28935.08 | 7.10 |
| 2024-09-30 | 4.65 | 5.05 | 0.52 | 11.48 | 398085.43 | 19383.38 | 5.32 |
| 2024-09-27 | 4.39 | 4.53 | 0.18 | 4.14 | 155139.99 | 6924.28 | 2.07 |
| 2024-09-26 | 4.26 | 4.35 | 0.09 | 2.11 | 102421.00 | 4384.46 | 1.37 |
| 2024-09-25 | 4.23 | 4.26 | 0.02 | 0.47 | 115901.37 | 4976.13 | 1.55 |
| 2024-09-24 | 4.14 | 4.24 | 0.10 | 2.42 | 80154.00 | 3362.55 | 1.07 |
| 2024-09-23 | 4.10 | 4.14 | 0.01 | 0.24 | 45791.50 | 1886.41 | 0.61 |
| 2024-09-20 | 4.11 | 4.13 | -0.06 | -1.43 | 78172.00 | 3212.78 | 1.04 |
| 2024-09-19 | 4.02 | 4.19 | 0.20 | 5.01 | 115958.00 | 4836.87 | 1.55 |
| 2024-09-18 | 4.02 | 3.99 | -0.03 | -0.75 | 22195.50 | 882.06 | 0.30 |
| 2024-09-13 | 4.07 | 4.02 | -0.04 | -0.99 | 16355.00 | 660.31 | 0.22 |
| 2024-09-12 | 4.01 | 4.06 | 0.06 | 1.50 | 27020.00 | 1095.65 | 0.36 |
| 2024-09-11 | 4.03 | 4.00 | -0.03 | -0.74 | 22001.50 | 882.22 | 0.29 |
| 2024-09-10 | 4.02 | 4.03 | 0.03 | 0.75 | 29222.00 | 1168.09 | 0.39 |
| 2024-09-09 | 4.01 | 4.00 | -0.01 | -0.25 | 22454.00 | 898.33 | 0.30 |
| 2024-09-06 | 4.06 | 4.01 | -0.05 | -1.23 | 23734.00 | 958.03 | 0.32 |
| 2024-09-05 | 4.06 | 4.06 | 0.02 | 0.50 | 22594.25 | 917.23 | 0.30 |
| 2024-09-04 | 4.09 | 4.04 | -0.03 | -0.74 | 28696.00 | 1163.81 | 0.38 |
| 2024-09-03 | 4.11 | 4.13 | 0.02 | 0.49 | 27542.28 | 1135.42 | 0.37 |
| 2024-09-02 | 4.16 | 4.11 | -0.05 | -1.20 | 44954.00 | 1864.59 | 0.60 |
| 2024-08-30 | 4.12 | 4.16 | 0.04 | 0.97 | 53096.00 | 2212.87 | 0.71 |
| 2024-08-29 | 4.10 | 4.12 | 0.02 | 0.49 | 53131.20 | 2181.76 | 0.71 |
| 2024-08-28 | 4.16 | 4.10 | -0.15 | -3.53 | 91579.05 | 3736.94 | 1.22 |
| 2024-08-27 | 4.25 | 4.25 | 0.00 | 0.00 | 28778.50 | 1221.66 | 0.38 |
| 2024-08-26 | 4.21 | 4.25 | 0.05 | 1.19 | 29126.50 | 1235.40 | 0.39 |
| 2024-08-23 | 4.24 | 4.20 | -0.04 | -0.94 | 35868.95 | 1503.68 | 0.48 |
| 2024-08-22 | 4.32 | 4.24 | -0.09 | -2.08 | 38583.00 | 1652.13 | 0.52 |
| 2024-08-21 | 4.35 | 4.33 | -0.03 | -0.69 | 25200.50 | 1092.44 | 0.34 |
| 2024-08-20 | 4.44 | 4.36 | -0.09 | -2.02 | 38650.50 | 1692.02 | 0.52 |
| 2024-08-19 | 4.41 | 4.45 | 0.01 | 0.23 | 38738.00 | 1718.47 | 0.52 |
| 2024-08-16 | 4.46 | 4.44 | -0.02 | -0.45 | 37850.50 | 1681.01 | 0.51 |
| 2024-08-15 | 4.43 | 4.46 | 0.03 | 0.68 | 52152.00 | 2321.81 | 0.70 |
| 2024-08-14 | 4.42 | 4.43 | -0.01 | -0.23 | 49262.00 | 2194.35 | 0.66 |
| 2024-08-13 | 4.39 | 4.44 | 0.02 | 0.45 | 70955.67 | 3133.42 | 0.95 |
| 2024-08-12 | 4.48 | 4.42 | 0.05 | 1.14 | 79999.50 | 3554.14 | 1.07 |
| 2024-08-09 | 4.41 | 4.37 | -0.02 | -0.46 | 41433.54 | 1822.09 | 0.55 |
| 2024-08-08 | 4.37 | 4.39 | -0.01 | -0.23 | 47520.00 | 2085.00 | 0.64 |
| 2024-08-07 | 4.41 | 4.40 | -0.01 | -0.23 | 32214.00 | 1419.11 | 0.43 |
| 2024-08-06 | 4.38 | 4.41 | 0.07 | 1.61 | 38834.00 | 1701.77 | 0.52 |
| 2024-08-05 | 4.36 | 4.34 | -0.04 | -0.91 | 54119.00 | 2368.84 | 0.72 |
| 2024-08-02 | 4.40 | 4.38 | -0.03 | -0.68 | 40800.67 | 1799.06 | 0.55 |
| 2024-08-01 | 4.47 | 4.41 | -0.05 | -1.12 | 70079.50 | 3102.76 | 0.94 |
| 2024-07-31 | 4.36 | 4.46 | 0.11 | 2.53 | 62998.00 | 2788.42 | 0.84 |
| 2024-07-30 | 4.34 | 4.35 | 0.03 | 0.69 | 36859.00 | 1600.38 | 0.49 |
| 2024-07-29 | 4.40 | 4.40 | 0.00 | 0.00 | 35876.00 | 1576.88 | 0.48 |
| 2024-07-26 | 4.37 | 4.40 | 0.03 | 0.69 | 42205.91 | 1861.18 | 0.56 |
| 2024-07-25 | 4.29 | 4.37 | 0.05 | 1.16 | 39654.00 | 1723.83 | 0.53 |
| 2024-07-24 | 4.30 | 4.32 | -0.02 | -0.46 | 46677.50 | 2016.91 | 0.62 |
| 2024-07-23 | 4.44 | 4.34 | -0.05 | -1.14 | 54656.50 | 2414.35 | 0.73 |
| 2024-07-22 | 4.40 | 4.39 | 0.00 | 0.00 | 25017.00 | 1097.99 | 0.33 |
| 2024-07-19 | 4.37 | 4.39 | 0.01 | 0.23 | 32563.50 | 1426.85 | 0.44 |
| 2024-07-18 | 4.40 | 4.38 | -0.01 | -0.23 | 31414.50 | 1364.79 | 0.42 |
| 2024-07-17 | 4.41 | 4.39 | -0.03 | -0.68 | 30285.00 | 1327.77 | 0.40 |
| 2024-07-16 | 4.40 | 4.42 | -0.01 | -0.23 | 31555.00 | 1389.53 | 0.42 |
| 2024-07-15 | 4.49 | 4.43 | -0.07 | -1.56 | 44078.50 | 1954.55 | 0.59 |
| 2024-07-12 | 4.54 | 4.50 | -0.03 | -0.66 | 42485.00 | 1921.08 | 0.57 |
| 2024-07-11 | 4.46 | 4.53 | 0.13 | 2.96 | 44917.50 | 2013.83 | 0.60 |
| 2024-07-10 | 4.42 | 4.40 | -0.02 | -0.45 | 27474.50 | 1211.72 | 0.37 |
| 2024-07-09 | 4.38 | 4.42 | 0.07 | 1.61 | 40553.61 | 1770.77 | 0.54 |
| 2024-07-08 | 4.41 | 4.35 | -0.10 | -2.25 | 37619.00 | 1647.09 | 0.49 |
| 2024-07-05 | 4.40 | 4.45 | 0.02 | 0.45 | 30987.00 | 1374.82 | 0.40 |
| 2024-07-04 | 4.56 | 4.43 | -0.12 | -2.64 | 46596.50 | 2086.04 | 0.61 |
| 2024-07-03 | 4.59 | 4.55 | -0.04 | -0.87 | 37632.00 | 1721.00 | 0.49 |
| 2024-07-02 | 4.56 | 4.59 | 0.04 | 0.88 | 34676.00 | 1591.05 | 0.45 |
| 2024-07-01 | 4.45 | 4.55 | 0.10 | 2.25 | 53212.95 | 2402.11 | 0.69 |
| 2024-06-28 | 4.45 | 4.45 | 0.03 | 0.68 | 33799.25 | 1509.46 | 0.44 |
| 2024-06-27 | 4.49 | 4.42 | -0.09 | -2.00 | 46722.70 | 2083.18 | 0.61 |
| 2024-06-26 | 4.42 | 4.51 | 0.09 | 2.04 | 46515.20 | 2069.47 | 0.60 |
| 2024-06-25 | 4.42 | 4.42 | -0.02 | -0.45 | 44959.40 | 1995.07 | 0.58 |
| 2024-06-24 | 4.54 | 4.44 | -0.12 | -2.63 | 36454.50 | 1628.02 | 0.47 |
| 2024-06-21 | 4.55 | 4.56 | 0.03 | 0.66 | 25611.50 | 1167.59 | 0.33 |
| 2024-06-20 | 4.65 | 4.53 | -0.10 | -2.16 | 38319.50 | 1752.70 | 0.50 |
| 2024-06-19 | 4.68 | 4.63 | -0.06 | -1.28 | 33745.50 | 1569.46 | 0.44 |
| 2024-06-18 | 4.75 | 4.69 | -0.01 | -0.21 | 47909.50 | 2236.01 | 0.62 |
| 2024-06-17 | 4.63 | 4.70 | 0.08 | 1.73 | 100733.00 | 4761.17 | 1.31 |
| 2024-06-14 | 4.57 | 4.62 | 0.05 | 1.09 | 53243.50 | 2449.51 | 0.69 |
| 2024-06-13 | 4.58 | 4.57 | 0.00 | 0.00 | 40479.00 | 1843.08 | 0.53 |
| 2024-06-12 | 4.53 | 4.57 | 0.05 | 1.11 | 37338.00 | 1701.56 | 0.49 |
| 2024-06-11 | 4.59 | 4.52 | -0.07 | -1.53 | 60026.10 | 2708.80 | 0.78 |
| 2024-06-07 | 4.55 | 4.59 | 0.20 | 4.56 | 89589.00 | 4060.40 | 1.16 |
| 2024-06-06 | 4.62 | 4.39 | -0.22 | -4.77 | 127190.50 | 5641.11 | 1.65 |
| 2024-06-05 | 4.75 | 4.61 | -0.15 | -3.15 | 74277.50 | 3464.14 | 0.97 |
| 2024-06-04 | 4.77 | 4.76 | -0.02 | -0.42 | 36280.00 | 1725.93 | 0.47 |
| 2024-06-03 | 4.95 | 4.78 | -0.14 | -2.85 | 79359.50 | 3839.79 | 1.03 |
| 2024-05-31 | 4.92 | 4.92 | -0.01 | -0.20 | 28118.50 | 1383.30 | 0.37 |
| 2024-05-30 | 4.96 | 4.93 | -0.02 | -0.40 | 45207.50 | 2241.72 | 0.59 |
| 2024-05-29 | 4.91 | 4.95 | 0.06 | 1.23 | 37490.00 | 1857.73 | 0.49 |
| 2024-05-28 | 4.94 | 4.89 | -0.07 | -1.41 | 30455.00 | 1499.82 | 0.40 |
| 2024-05-27 | 4.96 | 4.96 | 0.03 | 0.61 | 32018.00 | 1577.81 | 0.42 |
| 2024-05-24 | 4.90 | 4.93 | 0.02 | 0.41 | 43651.00 | 2165.49 | 0.57 |
| 2024-05-23 | 5.05 | 4.91 | -0.15 | -2.96 | 60391.50 | 2994.15 | 0.79 |
| 2024-05-22 | 5.06 | 5.06 | 0.02 | 0.40 | 35823.00 | 1811.16 | 0.47 |
| 2024-05-21 | 5.10 | 5.04 | -0.08 | -1.56 | 50451.50 | 2550.93 | 0.66 |
| 2024-05-20 | 5.10 | 5.12 | 0.00 | 0.00 | 48392.00 | 2480.18 | 0.63 |
| 2024-05-17 | 5.07 | 5.12 | 0.05 | 0.99 | 48575.50 | 2464.02 | 0.63 |
| 2024-05-16 | 5.05 | 5.07 | 0.03 | 0.60 | 41396.01 | 2104.88 | 0.54 |
| 2024-05-15 | 5.12 | 5.04 | -0.08 | -1.56 | 72468.50 | 3671.30 | 0.94 |
| 2024-05-14 | 5.15 | 5.12 | -0.06 | -1.16 | 79041.50 | 4057.12 | 1.03 |
| 2024-05-13 | 5.08 | 5.18 | 0.08 | 1.57 | 99908.50 | 5132.98 | 1.30 |
日K线
周K线
月K线
