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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.35 | 26.88 | 26.24 | 26.72 | +1.06% | 3.39 | 3.15% |
| 2025-07-21 | 26.20 | 26.52 | 26.08 | 26.44 | +0.46% | 1.76 | 1.65% |
| 2025-07-18 | 26.23 | 26.78 | 26.23 | 26.32 | +0.34% | 2.64 | 2.47% |
| 2025-07-17 | 25.93 | 26.27 | 25.67 | 26.23 | +1.31% | 2.15 | 2.04% |
| 2025-07-16 | 25.88 | 26.07 | 25.63 | 25.89 | +0.50% | 1.50 | 1.43% |
| 2025-07-15 | 26.41 | 26.48 | 25.41 | 25.76 | -2.13% | 3.45 | 3.30% |
| 2025-07-14 | 26.42 | 26.88 | 26.32 | 26.32 | -0.53% | 2.00 | 1.87% |
| 2025-07-11 | 26.42 | 26.84 | 26.22 | 26.46 | -0.34% | 2.64 | 2.46% |
| 2025-07-10 | 26.56 | 26.95 | 26.31 | 26.55 | +0.30% | 2.23 | 2.08% |
| 2025-07-09 | 26.80 | 26.96 | 26.38 | 26.47 | -1.42% | 2.32 | 2.15% |
| 2025-07-08 | 26.39 | 26.95 | 26.25 | 26.85 | +2.21% | 3.15 | 2.92% |
| 2025-07-07 | 26.30 | 26.60 | 26.10 | 26.27 | -0.27% | 1.83 | 1.72% |
| 2025-07-04 | 27.14 | 27.14 | 26.33 | 26.34 | -3.20% | 3.85 | 3.58% |
| 2025-07-03 | 27.00 | 27.34 | 26.56 | 27.21 | +0.82% | 4.31 | 3.95% |
| 2025-07-02 | 27.03 | 27.13 | 26.60 | 26.99 | -0.63% | 2.83 | 2.61% |
| 2025-07-01 | 27.42 | 27.49 | 26.68 | 27.16 | -1.63% | 4.68 | 4.28% |
| 2025-06-30 | 28.00 | 28.21 | 27.31 | 27.61 | +0.77% | 4.70 | 4.22% |
| 2025-06-27 | 27.70 | 28.79 | 27.29 | 27.40 | -0.54% | 6.76 | 6.00% |
| 2025-06-26 | 27.95 | 28.60 | 27.51 | 27.55 | -2.20% | 8.23 | 7.27% |
| 2025-06-25 | 27.37 | 28.35 | 27.27 | 28.17 | +1.95% | 10.26 | 9.08% |