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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.49 | 27.78 | 26.31 | 27.63 | +4.30% | 9.23 | 8.41% |
| 2025-06-23 | 25.66 | 26.49 | 25.25 | 26.49 | +3.56% | 5.30 | 5.01% |
| 2025-06-20 | 25.32 | 26.20 | 25.32 | 25.58 | +0.35% | 3.26 | 3.13% |
| 2025-06-19 | 25.82 | 26.62 | 25.40 | 25.49 | -1.62% | 4.41 | 4.19% |
| 2025-06-18 | 25.89 | 26.10 | 25.36 | 25.91 | -0.61% | 3.12 | 3.00% |
| 2025-06-17 | 25.68 | 26.33 | 25.52 | 26.07 | +1.88% | 3.71 | 3.54% |
| 2025-06-16 | 25.15 | 25.62 | 25.06 | 25.59 | +1.27% | 2.00 | 1.95% |
| 2025-06-13 | 25.34 | 25.81 | 25.04 | 25.27 | -1.33% | 2.75 | 2.68% |
| 2025-06-12 | 25.59 | 25.98 | 25.25 | 25.61 | -0.93% | 3.14 | 3.04% |
| 2025-06-11 | 26.05 | 26.65 | 25.67 | 25.85 | -0.84% | 5.30 | 5.01% |
| 2025-06-10 | 25.60 | 26.72 | 25.60 | 26.07 | +1.88% | 7.79 | 7.36% |
| 2025-06-09 | 25.05 | 25.87 | 25.05 | 25.59 | +1.55% | 3.86 | 3.72% |
| 2025-06-06 | 25.10 | 25.68 | 24.92 | 25.20 | +0.44% | 3.67 | 3.58% |
| 2025-06-05 | 25.32 | 25.43 | 24.78 | 25.09 | -0.67% | 3.04 | 3.00% |
| 2025-06-04 | 25.01 | 25.79 | 24.93 | 25.26 | +1.00% | 4.27 | 4.16% |
| 2025-06-03 | 24.80 | 25.31 | 24.66 | 25.01 | +0.44% | 3.01 | 2.99% |
| 2025-05-30 | 25.30 | 25.65 | 24.84 | 24.90 | -1.97% | 3.14 | 3.09% |
| 2025-05-29 | 25.68 | 25.79 | 25.12 | 25.40 | -0.12% | 3.40 | 3.31% |
| 2025-05-28 | 25.66 | 26.25 | 25.29 | 25.43 | -1.97% | 6.59 | 6.37% |
| 2025-05-27 | 23.61 | 28.10 | 23.36 | 25.94 | +9.59% | 9.99 | 9.43% |