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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.23 | 25.23 | 24.57 | 24.66 | -1.79% | 0.41 | 1.45% |
| 2025-10-21 | 24.85 | 25.13 | 24.70 | 25.11 | +1.05% | 0.32 | 1.13% |
| 2025-10-20 | 24.79 | 25.17 | 24.67 | 24.85 | +1.18% | 0.45 | 1.59% |
| 2025-10-17 | 25.30 | 25.58 | 24.56 | 24.56 | -2.92% | 0.57 | 2.02% |
| 2025-10-16 | 26.00 | 26.00 | 25.08 | 25.30 | -2.47% | 0.48 | 1.67% |
| 2025-10-15 | 25.69 | 26.07 | 25.26 | 25.94 | +0.93% | 0.57 | 1.96% |
| 2025-10-14 | 26.60 | 27.00 | 25.52 | 25.70 | -2.65% | 0.85 | 2.85% |
| 2025-10-13 | 25.64 | 26.50 | 25.03 | 26.40 | -1.23% | 0.81 | 2.75% |
| 2025-10-10 | 26.89 | 26.98 | 26.09 | 26.73 | -0.56% | 1.06 | 3.55% |
| 2025-10-09 | 27.55 | 27.68 | 26.55 | 26.88 | -2.08% | 1.52 | 5.00% |
| 2025-09-30 | 27.26 | 28.45 | 27.24 | 27.45 | +0.96% | 1.45 | 4.64% |
| 2025-09-29 | 26.86 | 27.90 | 26.85 | 27.19 | +0.97% | 1.60 | 5.16% |
| 2025-09-26 | 26.50 | 27.66 | 26.42 | 26.93 | +0.75% | 1.58 | 5.11% |
| 2025-09-25 | 27.15 | 27.56 | 26.61 | 26.73 | -1.00% | 1.34 | 4.35% |
| 2025-09-24 | 26.40 | 27.66 | 26.02 | 27.00 | +1.09% | 1.63 | 5.36% |
| 2025-09-23 | 26.49 | 26.78 | 25.68 | 26.71 | +0.79% | 1.60 | 5.41% |
| 2025-09-22 | 25.77 | 26.67 | 25.51 | 26.50 | +4.50% | 2.01 | 6.76% |
| 2025-09-19 | 24.82 | 26.28 | 24.60 | 25.36 | +0.12% | 2.14 | 7.40% |
| 2025-09-18 | 27.51 | 28.51 | 25.09 | 25.33 | -2.50% | 3.33 | 11.16% |
| 2025-09-17 | 25.12 | 26.28 | 24.77 | 25.98 | +2.81% | 1.72 | 5.93% |