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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 68.21 | 68.21 | 65.03 | 67.12 | -0.40% | 18.62 | 6.91% |
| 2026-04-20 | 67.20 | 68.30 | 66.24 | 67.39 | -2.31% | 21.98 | 8.12% |
| 2026-04-17 | 67.30 | 69.28 | 66.02 | 68.98 | +0.58% | 31.62 | 11.62% |
| 2026-04-16 | 64.11 | 69.96 | 62.99 | 68.58 | +9.05% | 44.44 | 16.46% |
| 2026-04-15 | 65.57 | 65.57 | 62.51 | 62.89 | -4.58% | 27.16 | 10.53% |
| 2026-04-14 | 59.00 | 66.00 | 58.58 | 65.91 | +10.79% | 35.68 | 14.12% |
| 2026-04-13 | 56.59 | 59.77 | 56.59 | 59.49 | +4.04% | 25.12 | 10.61% |
| 2026-04-10 | 55.00 | 58.89 | 54.99 | 57.18 | +7.10% | 29.92 | 12.95% |
| 2026-04-09 | 52.22 | 53.87 | 51.10 | 53.39 | +1.70% | 15.99 | 7.48% |
| 2026-04-08 | 52.11 | 53.23 | 50.95 | 52.50 | +2.94% | 16.81 | 7.94% |
| 2026-04-07 | 49.76 | 53.15 | 49.70 | 51.00 | +3.51% | 16.84 | 8.11% |
| 2026-04-03 | 52.30 | 52.35 | 49.10 | 49.27 | -5.59% | 14.73 | 7.29% |
| 2026-04-02 | 53.70 | 54.95 | 51.78 | 52.19 | -3.30% | 19.32 | 9.02% |
| 2026-04-01 | 56.00 | 56.69 | 52.50 | 53.97 | -4.38% | 24.04 | 10.94% |
| 2026-03-31 | 56.89 | 59.93 | 56.03 | 56.44 | -1.50% | 23.42 | 10.03% |
| 2026-03-30 | 58.70 | 59.35 | 55.08 | 57.30 | -1.87% | 21.24 | 9.24% |
| 2026-03-27 | 58.02 | 59.86 | 55.66 | 58.39 | -0.19% | 30.99 | 13.25% |
| 2026-03-26 | 58.56 | 61.30 | 57.13 | 58.50 | -0.03% | 34.63 | 14.40% |
| 2026-03-25 | 58.60 | 59.76 | 56.86 | 58.52 | -2.08% | 28.17 | 11.95% |
| 2026-03-24 | 61.01 | 61.80 | 57.10 | 59.76 | -0.08% | 26.40 | 10.99% |