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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 50.58 | 53.15 | 50.23 | 52.31 | +3.83% | 15.97 | 7.60% |
| 2025-12-16 | 50.00 | 51.15 | 48.48 | 50.38 | +0.78% | 11.84 | 5.87% |
| 2025-12-15 | 50.88 | 51.76 | 49.85 | 49.99 | +0.22% | 10.69 | 5.22% |
| 2025-12-12 | 51.68 | 52.44 | 49.10 | 49.88 | -2.77% | 12.66 | 6.25% |
| 2025-12-11 | 53.75 | 53.98 | 51.16 | 51.30 | -5.11% | 15.47 | 7.31% |
| 2025-12-10 | 55.21 | 55.95 | 53.00 | 54.06 | +0.15% | 15.16 | 6.90% |
| 2025-12-09 | 55.50 | 55.87 | 52.76 | 53.98 | -2.03% | 11.38 | 5.23% |
| 2025-12-08 | 53.93 | 55.98 | 52.70 | 55.10 | +1.85% | 12.16 | 5.52% |
| 2025-12-05 | 55.10 | 56.26 | 53.58 | 54.10 | -0.79% | 10.73 | 4.88% |
| 2025-12-04 | 55.19 | 55.59 | 53.48 | 54.53 | -2.05% | 11.25 | 5.12% |
| 2025-12-03 | 55.30 | 57.66 | 54.69 | 55.67 | +1.29% | 18.00 | 7.94% |
| 2025-12-02 | 57.37 | 57.86 | 54.60 | 54.96 | -5.00% | 18.48 | 8.22% |
| 2025-12-01 | 58.14 | 59.88 | 57.36 | 57.85 | -0.29% | 21.36 | 9.06% |
| 2025-11-28 | 55.55 | 60.55 | 54.94 | 58.02 | +5.11% | 33.17 | 14.15% |
| 2025-11-27 | 48.54 | 56.66 | 48.21 | 55.20 | +14.64% | 33.62 | 15.48% |
| 2025-11-26 | 48.90 | 49.52 | 47.89 | 48.15 | -0.52% | 10.51 | 5.36% |
| 2025-11-25 | 48.14 | 49.30 | 47.32 | 48.40 | +1.87% | 12.53 | 6.41% |
| 2025-11-24 | 48.69 | 48.98 | 46.86 | 47.51 | +0.72% | 10.35 | 5.36% |
| 2025-11-21 | 47.62 | 49.50 | 47.00 | 47.17 | -5.85% | 14.48 | 7.48% |
| 2025-11-20 | 52.55 | 52.93 | 49.94 | 50.10 | -4.39% | 15.84 | 7.68% |