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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.77 | 28.09 | 27.35 | 27.84 | 0.00% | 4.16 | 3.71% |
| 2025-08-18 | 27.52 | 28.08 | 27.44 | 27.84 | +1.02% | 4.80 | 4.28% |
| 2025-08-15 | 27.50 | 27.86 | 27.33 | 27.56 | +1.55% | 4.33 | 3.88% |
| 2025-08-14 | 27.40 | 28.00 | 26.88 | 27.14 | +0.15% | 5.66 | 5.10% |
| 2025-08-13 | 27.07 | 27.25 | 26.91 | 27.10 | +0.15% | 2.53 | 2.31% |
| 2025-08-12 | 27.35 | 27.36 | 26.78 | 27.06 | -0.84% | 2.55 | 2.34% |
| 2025-08-11 | 26.73 | 27.60 | 26.71 | 27.29 | +3.14% | 4.86 | 4.43% |
| 2025-08-08 | 26.72 | 26.93 | 26.43 | 26.46 | -0.97% | 1.85 | 1.72% |
| 2025-08-07 | 27.03 | 27.07 | 26.60 | 26.72 | -1.33% | 2.37 | 2.19% |
| 2025-08-06 | 26.70 | 27.37 | 26.45 | 27.08 | +1.16% | 3.94 | 3.61% |
| 2025-08-05 | 26.37 | 27.20 | 26.20 | 26.77 | +2.33% | 3.63 | 3.35% |
| 2025-08-04 | 25.78 | 26.16 | 25.43 | 26.16 | +1.51% | 1.60 | 1.53% |
| 2025-08-01 | 25.77 | 26.09 | 25.62 | 25.77 | 0.00% | 1.51 | 1.44% |
| 2025-07-31 | 26.28 | 26.60 | 25.66 | 25.77 | -2.20% | 2.57 | 2.44% |
| 2025-07-30 | 27.30 | 27.30 | 26.18 | 26.35 | -2.55% | 3.25 | 3.02% |
| 2025-07-29 | 27.00 | 27.40 | 26.83 | 27.04 | -0.04% | 2.74 | 2.51% |
| 2025-07-28 | 26.70 | 27.15 | 26.53 | 27.05 | +1.12% | 3.06 | 2.81% |
| 2025-07-25 | 26.98 | 27.13 | 26.67 | 26.75 | -0.71% | 2.58 | 2.38% |
| 2025-07-24 | 26.11 | 26.96 | 26.10 | 26.94 | +3.18% | 4.39 | 4.07% |
| 2025-07-23 | 26.74 | 26.78 | 26.10 | 26.11 | -2.28% | 2.94 | 2.76% |