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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.23 | 21.64 | 21.18 | 21.41 | +0.52% | 0.63 | 2.60% |
| 2025-08-18 | 21.40 | 21.53 | 21.18 | 21.30 | +0.05% | 0.44 | 1.83% |
| 2025-08-15 | 20.56 | 21.44 | 20.56 | 21.29 | +2.95% | 0.69 | 2.86% |
| 2025-08-14 | 21.46 | 21.46 | 20.63 | 20.68 | -3.09% | 0.58 | 2.44% |
| 2025-08-13 | 21.25 | 21.35 | 21.10 | 21.34 | +0.52% | 0.40 | 1.68% |
| 2025-08-12 | 21.69 | 21.69 | 21.18 | 21.23 | -0.84% | 0.33 | 1.36% |
| 2025-08-11 | 21.31 | 21.46 | 21.18 | 21.41 | +0.94% | 0.45 | 1.85% |
| 2025-08-08 | 21.14 | 21.35 | 20.90 | 21.21 | +0.43% | 0.34 | 1.41% |
| 2025-08-07 | 21.35 | 21.42 | 21.00 | 21.12 | -1.08% | 0.51 | 2.14% |
| 2025-08-06 | 21.23 | 21.57 | 21.15 | 21.35 | 0.00% | 0.52 | 2.15% |
| 2025-08-05 | 21.55 | 21.58 | 20.96 | 21.35 | +1.14% | 0.72 | 3.01% |
| 2025-08-04 | 20.93 | 21.11 | 20.70 | 21.11 | +0.86% | 0.42 | 1.79% |
| 2025-08-01 | 20.63 | 21.00 | 20.53 | 20.93 | +1.95% | 0.48 | 2.02% |
| 2025-07-31 | 21.09 | 21.10 | 20.46 | 20.53 | -1.68% | 0.32 | 1.37% |
| 2025-07-30 | 21.11 | 21.15 | 20.72 | 20.88 | -0.85% | 0.28 | 1.17% |
| 2025-07-29 | 21.08 | 21.17 | 20.80 | 21.06 | -0.24% | 0.35 | 1.45% |
| 2025-07-28 | 21.07 | 21.23 | 20.85 | 21.11 | +1.00% | 0.47 | 1.97% |
| 2025-07-25 | 20.93 | 21.00 | 20.77 | 20.90 | -0.05% | 0.27 | 1.14% |
| 2025-07-24 | 20.80 | 20.94 | 20.70 | 20.91 | +0.48% | 0.38 | 1.61% |
| 2025-07-23 | 21.14 | 21.14 | 20.65 | 20.81 | -1.00% | 0.44 | 1.87% |