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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.03 | 28.38 | 24.91 | 26.26 | -6.15% | 3.07 | 9.44% |
| 2025-12-16 | 29.70 | 30.10 | 27.87 | 27.98 | -6.48% | 1.97 | 5.61% |
| 2025-12-15 | 31.16 | 31.73 | 29.80 | 29.92 | -3.98% | 2.39 | 6.36% |
| 2025-12-12 | 32.01 | 32.90 | 30.99 | 31.16 | -4.80% | 3.74 | 9.53% |
| 2025-12-11 | 31.83 | 33.87 | 31.53 | 32.73 | +4.47% | 5.56 | 13.81% |
| 2025-12-10 | 31.20 | 31.94 | 29.90 | 31.33 | +1.06% | 3.94 | 10.37% |
| 2025-12-09 | 30.29 | 33.27 | 29.50 | 31.00 | +3.06% | 5.75 | 15.05% |
| 2025-12-08 | 31.85 | 31.94 | 29.80 | 30.08 | -5.56% | 4.88 | 13.31% |
| 2025-12-05 | 29.37 | 32.20 | 28.91 | 31.85 | +9.71% | 4.68 | 12.55% |
| 2025-12-04 | 29.61 | 30.46 | 28.88 | 29.03 | -2.29% | 3.09 | 9.00% |
| 2025-12-03 | 27.50 | 32.30 | 27.20 | 29.71 | +3.09% | 5.80 | 16.56% |
| 2025-12-02 | 29.46 | 29.46 | 28.38 | 28.82 | -1.91% | 1.81 | 5.58% |
| 2025-12-01 | 30.23 | 30.50 | 28.68 | 29.38 | -4.39% | 2.63 | 7.91% |
| 2025-11-28 | 30.50 | 30.92 | 29.92 | 30.73 | +0.20% | 2.11 | 6.11% |
| 2025-11-27 | 28.34 | 31.08 | 28.34 | 30.67 | +7.28% | 3.58 | 10.52% |
| 2025-11-26 | 29.30 | 29.60 | 28.30 | 28.59 | -2.46% | 1.28 | 3.95% |
| 2025-11-25 | 29.19 | 29.83 | 28.56 | 29.31 | +0.24% | 1.46 | 4.40% |
| 2025-11-24 | 29.00 | 29.45 | 28.08 | 29.24 | +1.60% | 1.27 | 3.89% |
| 2025-11-21 | 28.92 | 29.60 | 28.40 | 28.78 | -3.58% | 1.66 | 5.08% |
| 2025-11-20 | 30.26 | 30.47 | 29.66 | 29.85 | -1.65% | 1.32 | 3.90% |