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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.69 | 33.80 | 32.73 | 32.93 | -2.37% | 5.46 | 4.10% |
| 2025-10-21 | 34.44 | 34.56 | 33.64 | 33.73 | -1.03% | 6.20 | 4.52% |
| 2025-10-20 | 34.29 | 34.79 | 33.83 | 34.08 | +1.37% | 6.46 | 4.66% |
| 2025-10-17 | 35.60 | 36.56 | 33.52 | 33.62 | -6.32% | 9.18 | 6.61% |
| 2025-10-16 | 36.68 | 36.86 | 35.60 | 35.89 | -1.64% | 7.89 | 5.39% |
| 2025-10-15 | 36.00 | 37.13 | 35.92 | 36.49 | +2.59% | 7.76 | 5.27% |
| 2025-10-14 | 38.05 | 38.22 | 35.38 | 35.57 | -3.50% | 9.91 | 6.69% |
| 2025-10-13 | 34.77 | 37.05 | 34.68 | 36.86 | +1.24% | 10.45 | 7.14% |
| 2025-10-10 | 38.45 | 38.92 | 36.41 | 36.41 | -6.64% | 16.51 | 10.94% |
| 2025-10-09 | 40.80 | 40.90 | 38.70 | 39.00 | -4.41% | 21.24 | 13.31% |
| 2025-09-30 | 39.45 | 42.24 | 39.06 | 40.80 | +4.19% | 23.24 | 14.10% |
| 2025-09-29 | 40.50 | 41.11 | 38.56 | 39.16 | +2.70% | 24.62 | 15.34% |
| 2025-09-26 | 36.52 | 40.81 | 36.40 | 38.13 | +4.41% | 26.56 | 16.92% |
| 2025-09-25 | 36.00 | 38.60 | 35.89 | 36.52 | -0.73% | 22.74 | 15.22% |
| 2025-09-24 | 34.07 | 37.45 | 33.86 | 36.79 | +6.64% | 24.37 | 16.89% |
| 2025-09-23 | 32.98 | 34.56 | 32.61 | 34.50 | +4.58% | 19.57 | 14.28% |
| 2025-09-22 | 32.80 | 34.22 | 32.36 | 32.99 | +2.58% | 7.93 | 5.95% |
| 2025-09-19 | 31.52 | 33.25 | 31.52 | 32.16 | +1.42% | 8.88 | 6.76% |
| 2025-09-18 | 32.45 | 32.76 | 31.34 | 31.71 | -3.15% | 9.99 | 7.69% |
| 2025-09-17 | 32.55 | 33.74 | 32.13 | 32.74 | -0.43% | 9.99 | 7.54% |