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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.05 | 49.95 | 48.37 | 48.43 | -1.14% | 8.13 | 4.09% |
| 2026-02-12 | 47.75 | 50.00 | 47.75 | 48.99 | +2.23% | 10.47 | 5.27% |
| 2026-02-11 | 47.05 | 48.29 | 47.00 | 47.92 | +1.46% | 8.50 | 4.40% |
| 2026-02-10 | 47.88 | 48.70 | 47.10 | 47.23 | -2.01% | 9.10 | 4.73% |
| 2026-02-09 | 48.60 | 49.19 | 47.65 | 48.20 | -0.41% | 12.16 | 6.24% |
| 2026-02-06 | 46.32 | 49.49 | 45.91 | 48.40 | +2.61% | 16.31 | 8.35% |
| 2026-02-05 | 46.90 | 47.99 | 45.01 | 47.17 | +0.36% | 12.46 | 6.61% |
| 2026-02-04 | 46.10 | 47.34 | 45.50 | 47.00 | +0.53% | 9.28 | 4.96% |
| 2026-02-03 | 46.26 | 47.47 | 45.66 | 46.75 | +1.63% | 10.97 | 5.84% |
| 2026-02-02 | 46.44 | 48.18 | 45.94 | 46.00 | +1.81% | 17.45 | 9.19% |
| 2026-01-30 | 43.73 | 45.98 | 42.84 | 45.18 | +2.94% | 14.42 | 8.01% |
| 2026-01-29 | 46.00 | 46.04 | 43.61 | 43.89 | -3.43% | 11.15 | 6.19% |
| 2026-01-28 | 46.50 | 46.68 | 45.26 | 45.45 | -3.13% | 12.08 | 6.55% |
| 2026-01-27 | 50.70 | 50.70 | 45.76 | 46.92 | -4.73% | 18.42 | 9.66% |
| 2026-01-26 | 51.68 | 54.00 | 49.12 | 49.25 | +3.77% | 33.56 | 16.15% |
| 2026-01-23 | 45.42 | 47.51 | 45.05 | 47.46 | +5.75% | 14.85 | 7.90% |
| 2026-01-22 | 45.53 | 46.48 | 44.20 | 44.88 | -2.39% | 12.91 | 7.11% |
| 2026-01-21 | 45.60 | 46.65 | 45.53 | 45.98 | -0.26% | 11.74 | 6.30% |
| 2026-01-20 | 51.07 | 51.33 | 45.80 | 46.10 | -9.32% | 21.25 | 11.05% |
| 2026-01-19 | 50.36 | 51.52 | 50.11 | 50.84 | +0.47% | 8.13 | 3.96% |