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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.76 | 27.46 | 26.30 | 26.87 | +1.43% | 1.17 | 3.41% |
| 2026-01-15 | 26.65 | 27.10 | 26.10 | 26.49 | -1.89% | 1.14 | 3.35% |
| 2026-01-14 | 27.36 | 27.79 | 26.66 | 27.00 | -1.39% | 1.71 | 4.87% |
| 2026-01-13 | 28.60 | 28.77 | 27.28 | 27.38 | -5.91% | 2.80 | 7.82% |
| 2026-01-12 | 28.60 | 30.88 | 27.40 | 29.10 | +1.29% | 3.89 | 10.48% |
| 2026-01-09 | 28.20 | 28.95 | 27.81 | 28.73 | +4.36% | 2.58 | 7.04% |
| 2026-01-08 | 27.25 | 27.85 | 27.01 | 27.53 | -1.01% | 1.93 | 5.44% |
| 2026-01-07 | 24.63 | 28.53 | 24.63 | 27.81 | +12.91% | 4.31 | 12.30% |
| 2026-01-06 | 24.41 | 24.89 | 24.19 | 24.63 | +0.69% | 0.99 | 3.12% |
| 2026-01-05 | 23.80 | 24.80 | 23.76 | 24.46 | +2.77% | 1.25 | 3.97% |
| 2025-12-31 | 24.39 | 24.54 | 23.50 | 23.80 | -2.82% | 1.13 | 3.69% |
| 2025-12-30 | 25.31 | 25.45 | 24.20 | 24.49 | -3.16% | 1.64 | 5.15% |
| 2025-12-29 | 26.08 | 26.34 | 25.14 | 25.29 | -2.99% | 1.30 | 3.97% |
| 2025-12-26 | 25.83 | 27.00 | 25.83 | 26.07 | +0.27% | 1.51 | 4.46% |
| 2025-12-25 | 26.11 | 26.15 | 25.72 | 26.00 | -0.42% | 1.11 | 3.33% |
| 2025-12-24 | 24.89 | 26.65 | 24.55 | 26.11 | +4.11% | 1.88 | 5.69% |
| 2025-12-23 | 24.90 | 25.32 | 23.98 | 25.08 | +0.24% | 1.71 | 5.42% |
| 2025-12-22 | 25.40 | 25.85 | 24.89 | 25.02 | -1.65% | 1.61 | 4.96% |
| 2025-12-19 | 25.01 | 25.95 | 24.63 | 25.44 | +0.83% | 1.91 | 5.88% |
| 2025-12-18 | 26.01 | 26.10 | 25.18 | 25.23 | -3.92% | 1.66 | 5.28% |