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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.29 | 31.00 | 28.59 | 30.35 | +4.08% | 2.91 | 8.54% |
| 2025-11-18 | 28.88 | 29.59 | 28.16 | 29.16 | +0.97% | 1.32 | 4.06% |
| 2025-11-17 | 29.76 | 30.15 | 28.81 | 28.88 | -4.12% | 1.51 | 4.58% |
| 2025-11-14 | 28.99 | 31.25 | 28.70 | 30.12 | +3.83% | 2.78 | 8.07% |
| 2025-11-13 | 29.63 | 30.11 | 28.72 | 29.01 | -3.04% | 1.83 | 5.51% |
| 2025-11-12 | 31.50 | 31.75 | 29.11 | 29.92 | -3.23% | 2.48 | 7.33% |
| 2025-11-11 | 29.33 | 31.31 | 29.01 | 30.92 | +6.62% | 3.67 | 10.75% |
| 2025-11-10 | 29.00 | 30.38 | 28.45 | 29.00 | +1.97% | 3.56 | 10.77% |
| 2025-11-07 | 26.86 | 29.49 | 26.58 | 28.44 | +5.02% | 2.99 | 9.39% |
| 2025-11-06 | 27.27 | 27.90 | 26.75 | 27.08 | +0.26% | 1.21 | 3.92% |
| 2025-11-05 | 26.81 | 27.34 | 26.25 | 27.01 | -0.48% | 1.05 | 3.45% |
| 2025-11-04 | 27.16 | 27.82 | 26.92 | 27.14 | +0.04% | 1.38 | 4.48% |
| 2025-11-03 | 26.38 | 27.46 | 25.45 | 27.13 | +4.31% | 1.82 | 6.03% |
| 2025-10-31 | 24.99 | 26.87 | 24.81 | 26.01 | +4.92% | 1.77 | 5.95% |
| 2025-10-30 | 25.26 | 25.36 | 24.33 | 24.79 | -4.03% | 1.07 | 3.80% |
| 2025-10-29 | 25.48 | 26.36 | 25.19 | 25.83 | +1.25% | 0.73 | 2.53% |
| 2025-10-28 | 25.50 | 25.84 | 25.31 | 25.51 | 0.00% | 0.40 | 1.40% |
| 2025-10-27 | 26.06 | 26.16 | 25.21 | 25.51 | -1.43% | 0.59 | 2.05% |
| 2025-10-24 | 25.02 | 26.30 | 24.90 | 25.88 | +3.94% | 0.86 | 2.95% |
| 2025-10-23 | 24.57 | 24.95 | 24.30 | 24.90 | +0.97% | 0.37 | 1.33% |