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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.91 | 21.18 | 20.80 | 21.02 | +0.62% | 0.46 | 1.94% |
| 2025-07-21 | 20.65 | 21.04 | 20.57 | 20.89 | +1.56% | 0.47 | 1.97% |
| 2025-07-18 | 20.35 | 20.62 | 20.31 | 20.57 | +0.88% | 0.34 | 1.46% |
| 2025-07-17 | 20.35 | 20.47 | 20.20 | 20.39 | +0.20% | 0.27 | 1.17% |
| 2025-07-16 | 20.35 | 20.53 | 20.23 | 20.35 | -0.68% | 0.31 | 1.33% |
| 2025-07-15 | 20.66 | 20.75 | 20.20 | 20.49 | -0.77% | 0.34 | 1.45% |
| 2025-07-14 | 20.67 | 20.73 | 20.42 | 20.65 | +0.63% | 0.29 | 1.23% |
| 2025-07-11 | 20.57 | 20.66 | 20.12 | 20.52 | -0.53% | 0.51 | 2.22% |
| 2025-07-10 | 20.68 | 20.94 | 20.55 | 20.63 | -0.19% | 0.43 | 1.82% |
| 2025-07-09 | 20.68 | 21.00 | 20.52 | 20.67 | -1.01% | 0.64 | 2.73% |
| 2025-07-08 | 20.17 | 20.89 | 20.10 | 20.88 | +2.91% | 0.90 | 3.84% |
| 2025-07-07 | 19.84 | 20.38 | 19.83 | 20.29 | +2.37% | 0.50 | 2.18% |
| 2025-07-04 | 20.00 | 20.14 | 19.78 | 19.82 | -1.20% | 0.26 | 1.17% |
| 2025-07-03 | 20.20 | 20.45 | 19.85 | 20.06 | -0.15% | 0.30 | 1.33% |
| 2025-07-02 | 19.85 | 20.16 | 19.65 | 20.09 | +1.21% | 0.40 | 1.75% |
| 2025-07-01 | 19.85 | 19.99 | 19.64 | 19.85 | 0.00% | 0.28 | 1.23% |
| 2025-06-30 | 19.79 | 19.99 | 19.66 | 19.85 | +0.46% | 0.30 | 1.32% |
| 2025-06-27 | 19.89 | 20.09 | 19.60 | 19.76 | -0.20% | 0.45 | 2.01% |
| 2025-06-26 | 20.00 | 20.40 | 19.75 | 19.80 | +0.30% | 0.73 | 3.21% |
| 2025-06-25 | 19.55 | 19.78 | 19.37 | 19.74 | +0.97% | 0.37 | 1.67% |