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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.49 | 19.64 | 19.20 | 19.55 | +1.45% | 0.43 | 1.93% |
| 2025-06-23 | 18.40 | 19.33 | 18.40 | 19.27 | +3.77% | 0.28 | 1.30% |
| 2025-06-20 | 18.67 | 19.19 | 18.55 | 18.57 | -0.05% | 0.27 | 1.26% |
| 2025-06-19 | 19.02 | 19.14 | 18.49 | 18.58 | -2.31% | 0.23 | 1.07% |
| 2025-06-18 | 19.06 | 19.15 | 18.72 | 19.02 | -0.21% | 0.17 | 0.80% |
| 2025-06-17 | 19.05 | 19.21 | 18.53 | 19.06 | -0.21% | 0.27 | 1.23% |
| 2025-06-16 | 18.81 | 19.16 | 18.78 | 19.10 | +1.52% | 0.18 | 0.81% |
| 2025-06-13 | 19.40 | 19.40 | 18.81 | 18.81 | -2.75% | 0.29 | 1.31% |
| 2025-06-12 | 19.31 | 19.41 | 19.20 | 19.34 | -0.20% | 0.16 | 0.74% |
| 2025-06-11 | 19.30 | 19.53 | 19.30 | 19.38 | +0.36% | 0.20 | 0.89% |
| 2025-06-10 | 19.36 | 20.05 | 19.20 | 19.32 | +0.05% | 0.47 | 2.10% |
| 2025-06-09 | 19.00 | 19.36 | 18.80 | 19.31 | +1.61% | 0.27 | 1.21% |
| 2025-06-06 | 18.85 | 19.08 | 18.70 | 19.00 | +0.73% | 0.23 | 1.06% |
| 2025-06-05 | 18.78 | 19.41 | 18.78 | 18.86 | +1.48% | 0.40 | 1.83% |
| 2025-06-04 | 18.42 | 18.67 | 18.37 | 18.59 | +0.80% | 0.15 | 0.68% |
| 2025-06-03 | 18.28 | 18.50 | 18.14 | 18.44 | +0.86% | 0.19 | 0.89% |
| 2025-05-30 | 18.65 | 18.65 | 18.22 | 18.28 | -1.95% | 0.22 | 1.07% |
| 2025-05-29 | 18.43 | 18.70 | 18.38 | 18.65 | +1.34% | 0.20 | 0.91% |
| 2025-05-28 | 18.43 | 18.61 | 18.24 | 18.40 | -0.48% | 0.18 | 0.84% |
| 2025-05-27 | 18.51 | 18.53 | 18.06 | 18.49 | -0.32% | 0.27 | 1.28% |