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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 53.31 | 53.60 | 50.00 | 50.60 | -4.09% | 16.39 | 7.91% |
| 2026-01-15 | 51.77 | 54.65 | 51.67 | 52.76 | +1.29% | 12.45 | 5.79% |
| 2026-01-14 | 50.66 | 54.80 | 50.38 | 52.09 | +2.74% | 18.75 | 8.81% |
| 2026-01-13 | 52.58 | 53.31 | 49.72 | 50.70 | -2.84% | 14.82 | 7.16% |
| 2026-01-12 | 51.97 | 54.50 | 51.40 | 52.18 | -2.32% | 16.64 | 7.87% |
| 2026-01-09 | 52.54 | 54.40 | 51.80 | 53.42 | +0.38% | 11.91 | 5.53% |
| 2026-01-08 | 52.45 | 53.93 | 51.39 | 53.22 | +1.47% | 14.76 | 6.90% |
| 2026-01-07 | 53.47 | 55.52 | 52.05 | 52.45 | -1.13% | 15.03 | 6.98% |
| 2026-01-06 | 53.86 | 54.15 | 51.81 | 53.05 | -1.43% | 13.38 | 6.26% |
| 2026-01-05 | 53.40 | 54.15 | 52.38 | 53.82 | +1.13% | 10.17 | 4.73% |
| 2025-12-31 | 55.17 | 55.46 | 53.12 | 53.22 | -3.76% | 9.63 | 4.43% |
| 2025-12-30 | 55.13 | 56.30 | 54.08 | 55.30 | -0.77% | 10.83 | 4.85% |
| 2025-12-29 | 56.60 | 57.48 | 55.20 | 55.73 | -3.40% | 12.37 | 5.47% |
| 2025-12-26 | 58.71 | 59.03 | 56.02 | 57.69 | +0.24% | 18.46 | 7.92% |
| 2025-12-25 | 56.71 | 57.89 | 55.06 | 57.55 | +0.44% | 11.30 | 4.94% |
| 2025-12-24 | 56.33 | 58.23 | 55.62 | 57.30 | +3.94% | 18.64 | 8.06% |
| 2025-12-23 | 51.30 | 56.94 | 51.03 | 55.13 | +8.61% | 23.57 | 10.70% |
| 2025-12-22 | 53.00 | 53.50 | 50.71 | 50.76 | -1.49% | 10.55 | 5.08% |
| 2025-12-19 | 50.95 | 52.93 | 50.94 | 51.53 | +2.45% | 11.19 | 5.35% |
| 2025-12-18 | 51.37 | 52.16 | 50.30 | 50.30 | -3.84% | 9.22 | 4.46% |