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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 59.52 | 62.81 | 59.41 | 59.81 | -1.32% | 32.95 | 13.36% |
| 2026-03-20 | 55.00 | 63.96 | 54.97 | 60.61 | +10.48% | 41.98 | 17.29% |
| 2026-03-19 | 54.00 | 57.67 | 53.00 | 54.86 | +1.63% | 24.04 | 10.67% |
| 2026-03-18 | 54.68 | 55.57 | 53.13 | 53.98 | -1.26% | 13.86 | 6.33% |
| 2026-03-17 | 57.59 | 58.39 | 54.50 | 54.67 | -4.95% | 18.12 | 8.03% |
| 2026-03-16 | 58.48 | 59.66 | 56.60 | 57.52 | -0.40% | 20.50 | 8.76% |
| 2026-03-13 | 58.58 | 61.66 | 57.50 | 57.75 | -0.48% | 35.81 | 15.06% |
| 2026-03-12 | 56.67 | 59.38 | 55.87 | 58.03 | +3.26% | 37.02 | 15.92% |
| 2026-03-11 | 51.77 | 57.91 | 50.68 | 56.20 | +7.93% | 39.66 | 17.83% |
| 2026-03-10 | 50.60 | 52.40 | 49.44 | 52.07 | -0.50% | 20.26 | 9.80% |
| 2026-03-09 | 46.50 | 52.68 | 46.46 | 52.33 | +10.54% | 27.39 | 13.44% |
| 2026-03-06 | 46.10 | 47.99 | 45.73 | 47.34 | +2.36% | 9.75 | 5.14% |
| 2026-03-05 | 47.51 | 47.83 | 45.95 | 46.25 | -2.84% | 11.99 | 6.36% |
| 2026-03-04 | 48.22 | 49.53 | 47.30 | 47.60 | -3.13% | 17.99 | 9.26% |
| 2026-03-03 | 48.97 | 51.14 | 47.56 | 49.14 | +8.96% | 36.93 | 18.46% |
| 2026-03-02 | 43.32 | 48.15 | 43.32 | 45.10 | +2.15% | 16.96 | 9.09% |
| 2026-02-27 | 43.37 | 44.50 | 43.00 | 44.15 | +1.56% | 10.96 | 6.21% |
| 2026-02-26 | 48.58 | 48.78 | 43.00 | 43.47 | -9.15% | 21.25 | 11.86% |
| 2026-02-25 | 47.99 | 48.40 | 46.05 | 47.85 | +0.02% | 10.42 | 5.44% |
| 2026-02-24 | 48.91 | 49.20 | 47.55 | 47.84 | -1.22% | 6.56 | 3.37% |