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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.79 | 25.88 | 24.51 | 25.27 | -2.43% | 1.91 | 6.76% |
| 2025-09-15 | 27.02 | 27.18 | 25.21 | 25.90 | -4.71% | 2.48 | 8.46% |
| 2025-09-12 | 25.86 | 27.57 | 25.52 | 27.18 | +5.55% | 2.75 | 9.09% |
| 2025-09-11 | 26.79 | 26.79 | 25.29 | 25.75 | -3.88% | 2.28 | 7.84% |
| 2025-09-10 | 27.12 | 27.60 | 26.30 | 26.79 | -1.94% | 1.98 | 6.52% |
| 2025-09-09 | 26.52 | 27.43 | 26.20 | 27.32 | +2.28% | 2.67 | 8.80% |
| 2025-09-08 | 25.57 | 26.80 | 25.19 | 26.71 | +3.49% | 3.17 | 10.70% |
| 2025-09-05 | 22.95 | 26.15 | 22.93 | 25.81 | +14.05% | 3.19 | 11.47% |
| 2025-09-04 | 23.29 | 23.80 | 22.22 | 22.63 | -3.29% | 1.20 | 4.62% |
| 2025-09-03 | 23.75 | 24.70 | 23.20 | 23.40 | -2.34% | 1.52 | 5.66% |
| 2025-09-02 | 23.26 | 24.01 | 22.98 | 23.96 | +1.61% | 1.87 | 7.03% |
| 2025-09-01 | 22.18 | 23.76 | 22.18 | 23.58 | +6.17% | 2.13 | 8.03% |
| 2025-08-29 | 22.81 | 22.98 | 22.16 | 22.21 | -3.01% | 0.81 | 3.19% |
| 2025-08-28 | 22.49 | 23.45 | 21.75 | 22.90 | +1.78% | 1.59 | 6.19% |
| 2025-08-27 | 22.73 | 23.49 | 22.28 | 22.50 | -0.84% | 1.89 | 7.28% |
| 2025-08-26 | 21.70 | 23.66 | 21.61 | 22.69 | +4.51% | 1.96 | 7.64% |
| 2025-08-25 | 21.40 | 22.32 | 21.38 | 21.71 | +2.36% | 1.10 | 4.47% |
| 2025-08-22 | 21.23 | 21.35 | 21.06 | 21.21 | +0.05% | 0.43 | 1.78% |
| 2025-08-21 | 21.28 | 21.48 | 21.11 | 21.20 | -0.38% | 0.42 | 1.72% |
| 2025-08-20 | 21.32 | 21.45 | 21.10 | 21.28 | -0.61% | 0.41 | 1.70% |