能辉科技 sz.301046
28.84
+3.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.49 | 29.15 | 27.59 | 28.84 | +3.18% | 1.28 | 3.46% |
| 2026-05-21 | 29.12 | 29.21 | 27.85 | 27.95 | -3.69% | 1.32 | 3.55% |
| 2026-05-20 | 29.12 | 29.34 | 28.30 | 29.02 | -0.34% | 1.37 | 3.66% |
| 2026-05-19 | 28.91 | 29.66 | 28.40 | 29.12 | +1.32% | 1.40 | 3.73% |
| 2026-05-18 | 28.63 | 28.99 | 28.02 | 28.74 | +0.31% | 1.09 | 2.94% |
| 2026-05-15 | 28.03 | 29.46 | 27.71 | 28.65 | +2.50% | 1.85 | 4.97% |
| 2026-05-14 | 28.07 | 29.06 | 27.92 | 27.95 | +0.40% | 1.73 | 4.66% |
| 2026-05-13 | 28.47 | 29.30 | 27.56 | 27.84 | -2.28% | 1.79 | 4.90% |
| 2026-05-12 | 28.16 | 28.74 | 27.65 | 28.49 | +0.67% | 2.25 | 6.19% |
| 2026-05-11 | 25.65 | 28.60 | 25.65 | 28.30 | +10.46% | 3.80 | 10.76% |
| 2026-05-08 | 24.18 | 26.54 | 23.87 | 25.62 | +5.65% | 2.14 | 6.55% |
| 2026-05-07 | 24.20 | 24.72 | 24.07 | 24.25 | +0.21% | 0.71 | 2.27% |
| 2026-05-06 | 24.97 | 25.00 | 23.97 | 24.20 | -3.08% | 1.09 | 3.46% |
| 2026-04-30 | 24.49 | 25.28 | 24.49 | 24.97 | +1.55% | 0.62 | 1.93% |
| 2026-04-29 | 24.26 | 24.78 | 24.20 | 24.59 | +0.70% | 0.51 | 1.62% |
| 2026-04-28 | 24.70 | 25.71 | 24.28 | 24.42 | -2.32% | 0.77 | 2.40% |
| 2026-04-27 | 24.97 | 25.15 | 24.00 | 25.00 | +0.60% | 0.75 | 2.37% |
| 2026-04-24 | 24.92 | 25.22 | 24.51 | 24.85 | -1.19% | 0.50 | 1.56% |
| 2026-04-23 | 26.13 | 26.14 | 24.75 | 25.15 | -3.82% | 0.99 | 3.05% |
| 2026-04-22 | 26.19 | 26.42 | 25.97 | 26.15 | -0.83% | 0.60 | 1.77% |