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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.76 | 25.13 | 23.50 | 23.60 | -9.92% | 1.75 | 5.58% |
| 2026-03-20 | 25.88 | 27.10 | 25.65 | 26.20 | +0.96% | 1.68 | 4.94% |
| 2026-03-19 | 25.83 | 26.51 | 25.71 | 25.95 | -1.11% | 0.93 | 2.78% |
| 2026-03-18 | 25.57 | 26.48 | 25.57 | 26.24 | +2.10% | 1.04 | 3.09% |
| 2026-03-17 | 27.19 | 27.36 | 25.69 | 25.70 | -5.17% | 1.54 | 4.54% |
| 2026-03-16 | 27.41 | 27.66 | 26.53 | 27.10 | -2.38% | 1.80 | 5.17% |
| 2026-03-13 | 28.70 | 28.99 | 27.50 | 27.76 | -5.39% | 2.61 | 7.24% |
| 2026-03-12 | 29.11 | 29.61 | 28.75 | 29.34 | -1.54% | 3.12 | 8.32% |
| 2026-03-11 | 29.24 | 30.55 | 28.01 | 29.80 | +2.34% | 5.14 | 13.61% |
| 2026-03-10 | 27.22 | 31.58 | 27.06 | 29.12 | +7.73% | 5.78 | 15.21% |
| 2026-03-09 | 26.02 | 27.04 | 25.81 | 27.03 | +1.46% | 2.12 | 6.16% |
| 2026-03-06 | 26.40 | 27.48 | 26.25 | 26.64 | +3.22% | 2.28 | 6.58% |
| 2026-03-05 | 26.40 | 26.54 | 25.67 | 25.81 | -0.81% | 0.84 | 2.49% |
| 2026-03-04 | 25.10 | 26.16 | 24.98 | 26.02 | +2.40% | 0.81 | 2.46% |
| 2026-03-03 | 26.38 | 27.39 | 25.40 | 25.41 | -3.71% | 1.36 | 3.99% |
| 2026-03-02 | 26.24 | 26.85 | 25.91 | 26.39 | -1.42% | 1.23 | 3.63% |
| 2026-02-27 | 25.37 | 27.21 | 25.15 | 26.77 | +6.02% | 1.85 | 5.47% |
| 2026-02-26 | 25.58 | 25.58 | 25.13 | 25.25 | -0.47% | 0.33 | 1.03% |
| 2026-02-25 | 25.39 | 25.57 | 25.11 | 25.37 | +0.48% | 0.35 | 1.07% |
| 2026-02-24 | 25.05 | 25.39 | 24.83 | 25.25 | +2.81% | 0.45 | 1.40% |