鹏辉能源 sz.300438
84.74
-0.09%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 86.11 | 87.24 | 83.06 | 84.74 | -0.09% | 24.51 | 7.15% |
| 2026-05-21 | 90.00 | 91.48 | 84.70 | 84.82 | -7.94% | 38.21 | 10.73% |
| 2026-05-20 | 86.60 | 92.77 | 84.70 | 92.14 | +6.29% | 46.88 | 12.88% |
| 2026-05-19 | 84.98 | 89.00 | 83.00 | 86.69 | +1.27% | 27.12 | 7.78% |
| 2026-05-18 | 82.17 | 87.00 | 80.89 | 85.60 | +2.75% | 27.86 | 8.14% |
| 2026-05-15 | 82.07 | 87.08 | 81.00 | 83.31 | -1.06% | 30.82 | 9.15% |
| 2026-05-14 | 84.67 | 88.00 | 81.50 | 84.20 | +0.47% | 42.22 | 12.33% |
| 2026-05-13 | 89.49 | 90.18 | 82.91 | 83.81 | -6.21% | 40.71 | 11.85% |
| 2026-05-12 | 87.50 | 91.85 | 86.12 | 89.36 | +1.14% | 32.81 | 9.07% |
| 2026-05-11 | 84.76 | 89.79 | 83.67 | 88.35 | +3.94% | 36.86 | 10.52% |
| 2026-05-08 | 87.60 | 90.50 | 84.77 | 85.00 | -4.92% | 36.62 | 10.45% |
| 2026-05-07 | 87.07 | 91.88 | 86.46 | 89.40 | +1.82% | 41.97 | 11.67% |
| 2026-05-06 | 82.98 | 88.80 | 82.22 | 87.80 | +1.97% | 44.84 | 12.94% |
| 2026-04-30 | 83.00 | 86.80 | 81.00 | 86.10 | +6.30% | 60.82 | 18.01% |
| 2026-04-29 | 66.83 | 81.00 | 65.87 | 81.00 | +20.00% | 55.24 | 18.27% |
| 2026-04-28 | 68.23 | 68.95 | 66.01 | 67.50 | -2.51% | 22.72 | 8.35% |
| 2026-04-27 | 68.37 | 70.20 | 67.67 | 69.24 | -0.09% | 22.16 | 7.97% |
| 2026-04-24 | 67.12 | 70.53 | 65.63 | 69.30 | +1.78% | 26.84 | 9.72% |
| 2026-04-23 | 68.00 | 69.78 | 65.08 | 68.09 | +0.28% | 26.85 | 9.87% |
| 2026-04-22 | 67.35 | 69.55 | 66.92 | 67.90 | +1.16% | 21.16 | 7.71% |