鹏辉能源
SZ300438 前复权 GEM
49.07
+1.44
(+3.02%)
今开
47.50
最高
49.64
最低
47.19
昨收
47.63
振幅
5.14%
成交量
2,049.4万
交易日数
1207
数据区间
2021-10-08 ~ 2026-09-30
MA5
48.57
MA10
50.12
MA20
51.80
MA60
59.09
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 47.50 | 49.64 | 47.19 | 49.07 | 2,049万 |
| 2 | 2026-09-29 | 46.62 | 47.97 | 46.58 | 47.63 | 1,610万 |
| 3 | 2026-09-28 | 48.69 | 48.82 | 46.35 | 46.84 | 1,550万 |
| 4 | 2026-09-24 | 50.43 | 50.68 | 48.88 | 48.90 | 1,318万 |
| 5 | 2026-09-23 | 51.73 | 51.88 | 50.25 | 50.43 | 1,084万 |
| 6 | 2026-09-22 | 51.65 | 52.45 | 51.53 | 51.67 | 1,299万 |
| 7 | 2026-09-21 | 52.42 | 52.85 | 51.12 | 51.47 | 1,536万 |
| 8 | 2026-09-18 | 51.99 | 52.68 | 51.43 | 52.42 | 1,419万 |
| 9 | 2026-09-17 | 51.30 | 51.87 | 50.91 | 51.22 | 1,021万 |
| 10 | 2026-09-16 | 50.46 | 51.93 | 50.00 | 51.60 | 1,325万 |
| 11 | 2026-09-15 | 51.20 | 51.97 | 50.52 | 50.65 | 1,054万 |
| 12 | 2026-09-14 | 50.46 | 51.96 | 50.20 | 51.27 | 1,406万 |