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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 52.14 | 53.75 | 51.78 | 52.40 | +0.42% | 15.25 | 7.19% |
| 2025-11-18 | 56.62 | 56.80 | 51.88 | 52.18 | -8.33% | 24.95 | 11.55% |
| 2025-11-17 | 53.37 | 57.43 | 53.37 | 56.92 | +5.58% | 26.95 | 12.00% |
| 2025-11-14 | 55.00 | 56.05 | 53.89 | 53.91 | -5.10% | 21.30 | 9.63% |
| 2025-11-13 | 55.00 | 58.79 | 54.44 | 56.81 | +5.20% | 37.77 | 16.46% |
| 2025-11-12 | 54.83 | 55.15 | 51.60 | 54.00 | -2.21% | 24.76 | 11.41% |
| 2025-11-11 | 52.38 | 57.45 | 52.36 | 55.22 | +7.94% | 38.22 | 17.20% |
| 2025-11-10 | 53.23 | 54.68 | 50.20 | 51.16 | -2.76% | 25.20 | 12.05% |
| 2025-11-07 | 52.87 | 53.77 | 51.66 | 52.61 | -0.38% | 29.09 | 13.63% |
| 2025-11-06 | 53.25 | 53.55 | 51.59 | 52.81 | -1.68% | 31.61 | 14.89% |
| 2025-11-05 | 47.53 | 56.00 | 47.53 | 53.71 | +9.06% | 45.68 | 21.73% |
| 2025-11-04 | 51.20 | 52.09 | 48.93 | 49.25 | -3.53% | 27.75 | 13.72% |
| 2025-11-03 | 49.61 | 51.63 | 48.71 | 51.05 | +2.04% | 36.42 | 18.02% |
| 2025-10-31 | 49.03 | 52.86 | 48.85 | 50.03 | +2.96% | 60.35 | 29.18% |
| 2025-10-30 | 45.50 | 48.59 | 45.50 | 48.59 | +20.00% | 27.06 | 13.94% |
| 2025-10-29 | 37.40 | 40.87 | 37.35 | 40.49 | +8.52% | 19.25 | 12.03% |
| 2025-10-28 | 38.12 | 38.15 | 37.00 | 37.31 | -2.61% | 9.16 | 6.05% |
| 2025-10-27 | 39.52 | 39.52 | 37.88 | 38.31 | -0.21% | 17.59 | 11.30% |
| 2025-10-24 | 35.01 | 39.18 | 34.57 | 38.39 | +12.19% | 25.28 | 16.70% |
| 2025-10-23 | 32.75 | 34.40 | 32.07 | 34.22 | +3.92% | 9.96 | 7.37% |