能辉科技 (301046) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	21.20	21.94	1.38	6.71%	20.81	22.18	56004	12137	4.30%
2026-08-19	21.21	20.56	-0.70	-3.29%	20.43	21.58	48902	10226	3.76%
2026-08-18	20.85	21.26	0.68	3.30%	20.21	21.58	41117	8601	3.16%
2026-08-17	20.08	20.58	0.68	3.42%	19.60	20.74	27914	5654	2.14%
2026-08-14	20.04	19.90	-0.01	-0.05%	19.56	20.19	19508	3872	1.50%
2026-08-13	20.59	19.91	-0.59	-2.88%	19.80	20.77	23783	4847	1.83%
2026-08-12	20.21	20.50	0.32	1.59%	20.08	20.70	21543	4407	1.65%
2026-08-11	20.40	20.18	-0.24	-1.18%	19.70	20.60	31465	6353	2.42%
2026-08-10	19.54	20.42	0.96	4.93%	19.50	20.92	48068	9782	3.69%
2026-08-07	19.32	19.46	0.15	0.78%	18.83	19.70	44997	8644	3.46%
2026-08-06	19.07	19.31	0.15	0.78%	18.71	19.51	28050	5378	2.15%
2026-08-05	18.50	19.16	0.93	5.10%	18.18	19.52	41046	7775	3.15%
2026-08-04	17.49	18.23	0.91	5.25%	17.40	18.44	33853	6111	2.60%
2026-08-03	17.49	17.32	0.31	1.82%	17.05	17.53	28539	4930	2.19%
2026-07-31	16.50	17.01	0.91	5.65%	16.50	17.68	40497	6960	3.11%
2026-07-30	17.21	16.10	-1.26	-7.26%	16.06	17.35	34479	5704	2.65%
2026-07-29	17.23	17.36	0.15	0.87%	16.66	17.44	33103	5649	2.54%
2026-07-28	17.56	17.21	-0.51	-2.88%	17.05	17.86	36191	6308	2.78%
2026-07-27	17.31	17.72	0.55	3.20%	16.93	17.77	32232	5642	2.48%
2026-07-24	18.06	17.17	-0.89	-4.93%	17.00	18.06	26992	4705	2.07%
2026-07-23	18.04	18.06	0.02	0.11%	17.57	18.21	28627	5137	2.20%
2026-07-22	18.09	18.04	-0.26	-1.42%	17.58	18.69	47696	8622	3.66%
2026-07-21	16.99	18.30	1.41	8.35%	15.16	18.40	98494	16555	7.57%
2026-07-20	19.35	16.89	-1.81	-9.68%	16.52	19.35	73192	13032	5.62%
2026-07-17	20.69	18.70	-2.00	-9.66%	18.43	20.69	58912	11445	4.52%
2026-07-16	22.01	20.70	-1.42	-6.42%	20.51	22.25	48805	10393	3.75%
2026-07-15	22.10	22.12	-0.05	-0.23%	22.02	23.46	55367	12532	4.25%
2026-07-14	23.56	22.17	-1.39	-5.90%	21.49	24.20	59555	13317	4.57%
2026-07-13	26.50	23.56	-2.97	-11.19%	23.38	26.50	66579	16305	5.11%
2026-07-10	26.71	26.53	-0.24	-0.90%	26.29	27.20	29341	7827	2.25%
2026-07-09	26.89	26.77	-0.11	-0.41%	25.42	27.18	35062	9208	2.69%
2026-07-08	28.10	26.88	-0.98	-3.52%	26.15	28.10	45280	12179	3.48%
2026-07-07	29.62	27.86	-2.00	-6.70%	27.47	30.15	70785	19886	5.44%
2026-07-06	29.96	29.86	0.06	0.20%	29.00	30.40	79892	23794	6.14%
2026-07-03	28.97	29.80	1.24	4.34%	28.45	30.40	80967	24052	6.22%
2026-07-02	28.00	28.56	0.30	1.06%	27.42	29.69	79469	22921	6.10%
2026-07-01	26.00	28.26	2.60	10.13%	25.67	28.30	95102	26170	7.30%
2026-06-30	24.80	25.66	1.23	5.03%	24.11	26.35	62121	15782	4.77%
2026-06-29	26.30	24.43	-2.39	-8.91%	23.62	26.56	78392	19398	6.02%
2026-06-26	25.26	26.82	1.80	7.19%	24.88	27.35	103054	27024	7.92%
2026-06-25	27.25	25.02	-1.78	-6.64%	24.82	27.37	67970	17517	5.22%
2026-06-24	27.30	26.80	-0.78	-2.83%	25.22	27.40	69836	18293	5.36%
2026-06-23	28.23	27.58	-1.48	-5.09%	27.30	28.80	61448	17127	4.72%
2026-06-22	28.51	29.06	0.36	1.25%	27.71	29.20	59499	16952	4.57%
2026-06-18	29.43	28.70	-0.28	-0.97%	28.11	29.43	55381	15944	4.25%
2026-06-17	28.65	28.98	0.00	0.00%	28.30	29.85	65972	19068	5.07%
2026-06-16	29.95	28.98	-0.87	-2.91%	28.51	31.30	165507	49340	12.71%
2026-06-15	28.58	29.85	1.73	6.15%	28.18	30.40	131091	38735	10.06%
2026-06-12	25.89	28.12	2.61	10.23%	25.89	28.68	94356	26121	7.24%
2026-06-11	25.63	25.51	-0.39	-1.51%	24.60	25.99	40750	10305	3.13%
2026-06-10	25.83	25.90	-0.09	-0.35%	24.89	26.09	35133	8967	2.70%
2026-06-09	25.99	25.99	0.57	2.24%	25.31	27.28	49590	12977	3.81%
2026-06-08	26.20	25.42	-1.59	-5.89%	25.22	27.42	46166	12088	3.54%
2026-06-05	25.73	27.41	1.47	5.67%	24.81	28.20	57825	15484	4.44%
2026-06-04	27.03	25.94	-1.48	-5.40%	25.44	28.00	55341	14690	4.25%
2026-06-03	28.78	27.42	-1.36	-4.73%	26.98	29.50	65446	18533	5.02%
2026-06-02	26.52	28.78	2.29	8.64%	26.52	29.09	85976	24246	6.60%
2026-06-01	26.50	26.49	-0.12	-0.45%	26.26	27.25	33763	9031	2.59%
2026-05-29	28.23	26.61	-1.64	-5.81%	26.52	28.67	47599	12977	3.65%
2026-05-28	27.97	28.25	0.32	1.15%	27.34	28.73	47887	13403	3.68%
2026-05-27	28.98	27.93	-1.07	-3.69%	27.80	29.00	45665	12913	3.51%
2026-05-26	28.44	29.00	0.62	2.18%	27.91	29.26	56893	16299	4.38%
2026-05-25	28.95	28.38	-0.46	-1.60%	28.02	29.29	44173	12614	3.40%
2026-05-22	28.49	28.84	0.89	3.18%	27.59	29.15	44975	12823	3.46%
2026-05-21	29.12	27.95	-1.07	-3.69%	27.85	29.21	46070	13168	3.55%
2026-05-20	29.12	29.02	-0.10	-0.34%	28.30	29.34	47588	13728	3.66%
2026-05-19	28.91	29.12	0.38	1.32%	28.40	29.66	48452	14045	3.73%
2026-05-18	28.63	28.74	0.09	0.31%	28.02	28.99	38189	10907	2.94%
2026-05-15	28.03	28.65	0.70	2.50%	27.71	29.46	64643	18504	4.97%
2026-05-14	28.07	27.95	0.11	0.40%	27.92	29.06	60548	17305	4.66%
2026-05-13	28.47	27.84	-0.65	-2.28%	27.56	29.30	63716	17880	4.90%