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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.55 | 18.82 | 18.49 | 18.55 | +0.21% | 0.26 | 1.20% |
| 2025-05-23 | 18.88 | 19.00 | 18.51 | 18.51 | -2.08% | 0.29 | 1.35% |
| 2025-05-22 | 19.20 | 19.48 | 18.90 | 18.90 | -2.44% | 0.26 | 1.17% |
| 2025-05-21 | 19.42 | 19.65 | 19.20 | 19.37 | -0.71% | 0.30 | 1.34% |
| 2025-05-20 | 19.31 | 19.87 | 19.10 | 19.51 | +2.75% | 0.69 | 3.07% |
| 2025-05-19 | 18.66 | 19.04 | 18.66 | 18.99 | +1.53% | 0.24 | 1.09% |
| 2025-05-16 | 18.70 | 18.97 | 18.63 | 18.70 | 0.00% | 0.14 | 0.64% |
| 2025-05-15 | 18.86 | 18.89 | 18.62 | 18.70 | -0.78% | 0.18 | 0.83% |
| 2025-05-14 | 18.93 | 19.03 | 18.67 | 18.85 | -0.62% | 0.27 | 1.24% |
| 2025-05-13 | 19.17 | 19.48 | 18.95 | 18.97 | -0.05% | 0.33 | 1.49% |
| 2025-05-12 | 18.95 | 19.04 | 18.72 | 18.98 | +1.53% | 0.21 | 0.96% |
| 2025-05-09 | 18.90 | 19.02 | 18.70 | 18.70 | -1.56% | 0.19 | 0.87% |
| 2025-05-08 | 18.78 | 19.00 | 18.66 | 18.99 | +1.15% | 0.25 | 1.17% |
| 2025-05-07 | 19.05 | 19.05 | 18.61 | 18.77 | +0.21% | 0.26 | 1.22% |
| 2025-05-06 | 18.27 | 18.76 | 18.18 | 18.73 | +3.93% | 0.30 | 1.41% |