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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.73 | 26.90 | 26.18 | 26.37 | -1.16% | 0.56 | 1.66% |
| 2026-04-20 | 26.95 | 27.04 | 26.51 | 26.68 | -0.60% | 0.58 | 1.70% |
| 2026-04-17 | 26.50 | 27.05 | 26.26 | 26.84 | +1.28% | 0.90 | 2.62% |
| 2026-04-16 | 26.42 | 26.56 | 25.86 | 26.50 | +0.88% | 0.78 | 2.29% |
| 2026-04-15 | 26.44 | 26.78 | 26.20 | 26.27 | -0.64% | 0.81 | 2.39% |
| 2026-04-14 | 25.07 | 26.48 | 25.07 | 26.44 | +5.72% | 1.40 | 4.17% |
| 2026-04-13 | 24.98 | 25.18 | 24.68 | 25.01 | +0.24% | 0.39 | 1.20% |
| 2026-04-10 | 24.98 | 25.65 | 24.91 | 24.95 | +0.36% | 0.62 | 1.91% |
| 2026-04-09 | 25.16 | 25.30 | 24.83 | 24.86 | -1.66% | 0.52 | 1.60% |
| 2026-04-08 | 24.79 | 25.28 | 24.65 | 25.28 | +4.08% | 0.51 | 1.60% |
| 2026-04-07 | 23.90 | 24.74 | 23.90 | 24.29 | +1.67% | 0.35 | 1.12% |
| 2026-04-03 | 24.84 | 25.01 | 23.89 | 23.89 | -3.90% | 0.53 | 1.69% |
| 2026-04-02 | 25.38 | 25.48 | 24.66 | 24.86 | -2.40% | 0.52 | 1.62% |
| 2026-04-01 | 24.80 | 25.49 | 24.40 | 25.47 | +4.81% | 0.79 | 2.43% |
| 2026-03-31 | 25.32 | 25.39 | 24.26 | 24.30 | -4.14% | 0.72 | 2.26% |
| 2026-03-30 | 25.41 | 25.70 | 24.50 | 25.35 | -1.67% | 0.91 | 2.83% |
| 2026-03-27 | 25.66 | 26.20 | 25.28 | 25.78 | +0.27% | 0.88 | 2.65% |
| 2026-03-26 | 25.38 | 26.98 | 25.03 | 25.71 | +1.30% | 1.92 | 5.71% |
| 2026-03-25 | 24.83 | 26.08 | 24.69 | 25.38 | +2.17% | 1.12 | 3.40% |
| 2026-03-24 | 24.28 | 24.84 | 23.36 | 24.84 | +5.25% | 1.15 | 3.71% |