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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.07 | 33.40 | 32.00 | 32.88 | -0.45% | 11.41 | 8.64% |
| 2025-09-15 | 34.21 | 35.71 | 33.00 | 33.03 | -1.55% | 17.88 | 12.97% |
| 2025-09-12 | 32.61 | 34.64 | 32.61 | 33.55 | +3.33% | 19.71 | 14.53% |
| 2025-09-11 | 31.80 | 33.13 | 30.85 | 32.47 | +3.01% | 12.85 | 9.88% |
| 2025-09-10 | 32.00 | 32.65 | 31.22 | 31.52 | -4.37% | 13.79 | 10.75% |
| 2025-09-09 | 31.90 | 34.63 | 31.85 | 32.96 | +1.73% | 19.74 | 14.66% |
| 2025-09-08 | 33.59 | 33.70 | 31.67 | 32.40 | -3.54% | 21.05 | 16.04% |
| 2025-09-05 | 31.30 | 34.00 | 31.02 | 33.59 | +7.80% | 27.14 | 20.71% |
| 2025-09-04 | 29.48 | 33.01 | 29.35 | 31.16 | +6.86% | 24.59 | 19.72% |
| 2025-09-03 | 28.05 | 29.90 | 27.91 | 29.16 | +4.14% | 14.89 | 12.65% |
| 2025-09-02 | 28.59 | 28.85 | 27.77 | 28.00 | -1.37% | 7.14 | 6.24% |
| 2025-09-01 | 28.30 | 28.65 | 28.00 | 28.39 | +0.32% | 6.33 | 5.53% |
| 2025-08-29 | 27.52 | 29.16 | 27.31 | 28.30 | +3.47% | 10.82 | 9.42% |
| 2025-08-28 | 27.20 | 27.58 | 26.33 | 27.35 | 0.00% | 5.14 | 4.70% |
| 2025-08-27 | 27.87 | 28.68 | 27.31 | 27.35 | -1.87% | 6.67 | 5.87% |
| 2025-08-26 | 27.80 | 28.25 | 27.54 | 27.87 | -0.11% | 3.48 | 3.09% |
| 2025-08-25 | 27.60 | 28.27 | 27.42 | 27.90 | +1.38% | 5.74 | 5.10% |
| 2025-08-22 | 26.96 | 27.62 | 26.96 | 27.52 | +0.99% | 3.95 | 3.56% |
| 2025-08-21 | 27.84 | 27.86 | 27.08 | 27.25 | -2.22% | 3.55 | 3.20% |
| 2025-08-20 | 27.60 | 27.87 | 27.30 | 27.87 | +0.11% | 3.26 | 2.92% |