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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.49 | 23.78 | 23.39 | 23.67 | +0.72% | 1.43 | 1.50% |
| 2025-05-23 | 23.95 | 24.46 | 23.46 | 23.50 | -2.21% | 2.26 | 2.34% |
| 2025-05-22 | 24.78 | 24.93 | 24.00 | 24.03 | -3.88% | 3.30 | 3.35% |
| 2025-05-21 | 24.20 | 25.77 | 24.10 | 25.00 | +2.97% | 6.69 | 6.59% |
| 2025-05-20 | 24.30 | 24.46 | 24.00 | 24.28 | +0.33% | 1.25 | 1.28% |
| 2025-05-19 | 24.10 | 24.23 | 23.76 | 24.20 | +0.33% | 1.28 | 1.32% |
| 2025-05-16 | 24.18 | 24.58 | 24.12 | 24.12 | -1.07% | 1.44 | 1.46% |
| 2025-05-15 | 24.90 | 24.97 | 24.31 | 24.38 | -2.09% | 1.80 | 1.82% |
| 2025-05-14 | 24.86 | 25.13 | 24.72 | 24.90 | -0.44% | 1.94 | 1.93% |
| 2025-05-13 | 25.26 | 25.40 | 24.85 | 25.01 | -0.56% | 2.79 | 2.76% |
| 2025-05-12 | 24.72 | 25.19 | 24.60 | 25.15 | +3.93% | 3.97 | 3.94% |
| 2025-05-09 | 24.30 | 24.42 | 23.75 | 24.20 | -0.41% | 1.96 | 2.01% |
| 2025-05-08 | 23.78 | 24.48 | 23.74 | 24.30 | +1.72% | 2.02 | 2.06% |
| 2025-05-07 | 24.35 | 24.52 | 23.68 | 23.89 | -0.38% | 2.06 | 2.12% |
| 2025-05-06 | 23.46 | 23.99 | 23.24 | 23.98 | +4.72% | 2.25 | 2.35% |