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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.16 | 25.20 | 24.56 | 24.56 | -1.92% | 0.53 | 1.65% |
| 2026-02-12 | 25.41 | 25.68 | 25.00 | 25.04 | -1.42% | 0.46 | 1.42% |
| 2026-02-11 | 25.64 | 25.76 | 25.40 | 25.40 | -0.97% | 0.30 | 0.93% |
| 2026-02-10 | 26.10 | 26.21 | 25.62 | 25.65 | -2.02% | 0.53 | 1.59% |
| 2026-02-09 | 25.62 | 26.40 | 25.43 | 26.18 | +3.52% | 0.80 | 2.39% |
| 2026-02-06 | 25.10 | 25.68 | 24.90 | 25.29 | -0.12% | 0.40 | 1.21% |
| 2026-02-05 | 25.93 | 25.93 | 25.22 | 25.32 | -2.99% | 0.53 | 1.63% |
| 2026-02-04 | 25.79 | 26.19 | 25.45 | 26.10 | +0.69% | 0.75 | 2.25% |
| 2026-02-03 | 25.58 | 25.92 | 25.30 | 25.92 | +3.27% | 0.52 | 1.57% |
| 2026-02-02 | 25.50 | 26.01 | 25.10 | 25.10 | -1.65% | 0.52 | 1.57% |
| 2026-01-30 | 25.05 | 25.68 | 24.71 | 25.52 | +0.67% | 0.63 | 1.94% |
| 2026-01-29 | 25.86 | 26.18 | 25.35 | 25.35 | -2.50% | 0.69 | 2.08% |
| 2026-01-28 | 26.34 | 26.75 | 25.77 | 26.00 | -1.44% | 0.88 | 2.62% |
| 2026-01-27 | 26.13 | 26.50 | 24.88 | 26.38 | +0.96% | 1.17 | 3.54% |
| 2026-01-26 | 27.18 | 27.58 | 25.95 | 26.13 | -4.60% | 1.49 | 4.32% |
| 2026-01-23 | 26.37 | 27.40 | 26.17 | 27.39 | +4.70% | 1.60 | 4.60% |
| 2026-01-22 | 26.42 | 26.65 | 25.84 | 26.16 | -0.91% | 0.87 | 2.60% |
| 2026-01-21 | 26.54 | 26.77 | 26.21 | 26.40 | -0.53% | 0.70 | 2.06% |
| 2026-01-20 | 27.40 | 27.40 | 26.36 | 26.54 | -3.42% | 1.21 | 3.51% |
| 2026-01-19 | 27.10 | 27.66 | 26.62 | 27.48 | +2.27% | 1.38 | 3.93% |