能辉科技(301046)股票行情 能辉科技股票行情 301046股票行情_爱股网
能辉科技(301046)股票行情
能辉科技(301046)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 25.50 | 25.51 | 0.00 | 0.00% | 25.31 | 25.84 | 15795 | 4028.47 | 1.40% | 0.00 |
| 2025-10-27 | 26.06 | 25.51 | -0.37 | -1.43% | 25.21 | 26.16 | 23156 | 5923.10 | 2.05% | 0.00 |
| 2025-10-24 | 25.02 | 25.88 | 0.98 | 3.94% | 24.90 | 26.30 | 33438 | 8631.55 | 2.95% | 2.00 |
| 2025-10-23 | 24.57 | 24.90 | 0.24 | 0.97% | 24.30 | 24.95 | 15042 | 3704.88 | 1.33% | 0.00 |
| 2025-10-22 | 25.23 | 24.66 | -0.45 | -1.79% | 24.57 | 25.23 | 16410 | 4069.27 | 1.45% | 0.00 |
| 2025-10-21 | 24.85 | 25.11 | 0.26 | 1.05% | 24.70 | 25.13 | 12800 | 3197.38 | 1.13% | 0.00 |
| 2025-10-20 | 24.79 | 24.85 | 0.29 | 1.18% | 24.67 | 25.17 | 18017 | 4488.12 | 1.59% | 0.00 |
| 2025-10-17 | 25.30 | 24.56 | -0.74 | -2.92% | 24.56 | 25.58 | 22876 | 5704.97 | 2.02% | 0.00 |
| 2025-10-16 | 26.00 | 25.30 | -0.64 | -2.47% | 25.08 | 26.00 | 18952 | 4821.84 | 1.67% | 0.00 |
| 2025-10-15 | 25.69 | 25.94 | 0.24 | 0.93% | 25.26 | 26.07 | 22230 | 5717.96 | 1.96% | 0.00 |
| 2025-10-14 | 26.60 | 25.70 | -0.70 | -2.65% | 25.52 | 27.00 | 32293 | 8454.76 | 2.85% | 0.00 |
| 2025-10-13 | 25.64 | 26.40 | -0.33 | -1.23% | 25.03 | 26.50 | 31104 | 8114.57 | 2.75% | 0.00 |
| 2025-10-10 | 26.89 | 26.73 | -0.15 | -0.56% | 26.09 | 26.98 | 40202 | 10642.50 | 3.55% | 0.00 |
| 2025-10-09 | 27.55 | 26.88 | -0.57 | -2.08% | 26.55 | 27.68 | 56601 | 15210.66 | 5.00% | 0.00 |
| 2025-09-30 | 27.26 | 27.45 | 0.26 | 0.96% | 27.24 | 28.45 | 52459 | 14535.61 | 4.64% | 0.00 |
| 2025-09-29 | 26.86 | 27.19 | 0.26 | 0.97% | 26.85 | 27.90 | 58338 | 15958.28 | 5.16% | 0.00 |
| 2025-09-26 | 26.50 | 26.93 | 0.20 | 0.75% | 26.42 | 27.66 | 57855 | 15774.61 | 5.11% | 0.00 |
| 2025-09-25 | 27.15 | 26.73 | -0.27 | -1.00% | 26.61 | 27.56 | 49258 | 13359.37 | 4.35% | 0.00 |
| 2025-09-24 | 26.40 | 27.00 | 0.29 | 1.09% | 26.02 | 27.66 | 60614 | 16328.98 | 5.36% | 0.00 |
| 2025-09-23 | 26.49 | 26.71 | 0.21 | 0.79% | 25.68 | 26.78 | 61227 | 16038.69 | 5.41% | 0.00 |
| 2025-09-22 | 25.77 | 26.50 | 1.14 | 4.50% | 25.51 | 26.67 | 76520 | 20130.58 | 6.76% | 1.00 |
| 2025-09-19 | 24.82 | 25.36 | 0.03 | 0.12% | 24.60 | 26.28 | 83717 | 21391.50 | 7.40% | 0.00 |
| 2025-09-18 | 27.51 | 25.33 | -0.65 | -2.50% | 25.09 | 28.51 | 126255 | 33343.82 | 11.16% | 0.00 |
| 2025-09-17 | 25.12 | 25.98 | 0.71 | 2.81% | 24.77 | 26.28 | 67137 | 17193.92 | 5.93% | 0.00 |
| 2025-09-16 | 25.79 | 25.27 | -0.63 | -2.43% | 24.51 | 25.88 | 76532 | 19100.95 | 6.76% | 0.00 |
| 2025-09-15 | 27.02 | 25.90 | -1.28 | -4.71% | 25.21 | 27.18 | 95706 | 24800.39 | 8.46% | 0.00 |
| 2025-09-12 | 25.86 | 27.18 | 1.43 | 5.55% | 25.52 | 27.57 | 102912 | 27507.87 | 9.09% | 13.00 |
| 2025-09-11 | 26.79 | 25.75 | -1.04 | -3.88% | 25.29 | 26.79 | 88731 | 22785.69 | 7.84% | 8.00 |
| 2025-09-10 | 27.12 | 26.79 | -0.53 | -1.94% | 26.30 | 27.60 | 73783 | 19823.90 | 6.52% | 1.00 |
| 2025-09-09 | 26.52 | 27.32 | 0.61 | 2.28% | 26.20 | 27.43 | 99581 | 26650.98 | 8.80% | 5.00 |
| 2025-09-08 | 25.57 | 26.71 | 0.90 | 3.49% | 25.19 | 26.80 | 121029 | 31661.54 | 10.70% | 0.00 |
| 2025-09-05 | 22.95 | 25.81 | 3.18 | 14.05% | 22.93 | 26.15 | 129798 | 31946.61 | 11.47% | 0.00 |
| 2025-09-04 | 23.29 | 22.63 | -0.77 | -3.29% | 22.22 | 23.80 | 52272 | 12031.52 | 4.62% | 0.00 |
| 2025-09-03 | 23.75 | 23.40 | -0.56 | -2.34% | 23.20 | 24.70 | 64048 | 15209.34 | 5.66% | 0.00 |
| 2025-09-02 | 23.26 | 23.96 | 0.38 | 1.61% | 22.98 | 24.01 | 79518 | 18703.04 | 7.03% | 0.00 |
| 2025-09-01 | 22.18 | 23.58 | 1.37 | 6.17% | 22.18 | 23.76 | 90886 | 21271.12 | 8.03% | 10.00 |
| 2025-08-29 | 22.81 | 22.21 | -0.69 | -3.01% | 22.16 | 22.98 | 36135 | 8110.60 | 3.19% | 0.00 |
| 2025-08-28 | 22.49 | 22.90 | 0.40 | 1.78% | 21.75 | 23.45 | 70023 | 15853.29 | 6.19% | 0.00 |
| 2025-08-27 | 22.73 | 22.50 | -0.19 | -0.84% | 22.28 | 23.49 | 82398 | 18908.11 | 7.28% | 6.00 |
| 2025-08-26 | 21.70 | 22.69 | 0.98 | 4.51% | 21.61 | 23.66 | 86448 | 19634.11 | 7.64% | 0.00 |
| 2025-08-25 | 21.40 | 21.71 | 0.50 | 2.36% | 21.38 | 22.32 | 50607 | 11036.23 | 4.47% | 0.00 |
| 2025-08-22 | 21.23 | 21.21 | 0.01 | 0.05% | 21.06 | 21.35 | 20108 | 4257.14 | 1.78% | 0.00 |
| 2025-08-21 | 21.28 | 21.20 | -0.08 | -0.38% | 21.11 | 21.48 | 19518 | 4152.03 | 1.72% | 0.00 |
| 2025-08-20 | 21.32 | 21.28 | -0.13 | -0.61% | 21.10 | 21.45 | 19257 | 4095.14 | 1.70% | 0.00 |
| 2025-08-19 | 21.23 | 21.41 | 0.11 | 0.52% | 21.18 | 21.64 | 29464 | 6318.93 | 2.60% | 0.00 |
| 2025-08-18 | 21.40 | 21.30 | 0.01 | 0.05% | 21.18 | 21.53 | 20669 | 4401.57 | 1.83% | 0.00 |
| 2025-08-15 | 20.56 | 21.29 | 0.61 | 2.95% | 20.56 | 21.44 | 32347 | 6879.86 | 2.86% | 0.00 |
| 2025-08-14 | 21.46 | 20.68 | -0.66 | -3.09% | 20.63 | 21.46 | 27657 | 5796.17 | 2.44% | 0.00 |
| 2025-08-13 | 21.25 | 21.34 | 0.11 | 0.52% | 21.10 | 21.35 | 19018 | 4035.45 | 1.68% | 0.00 |
| 2025-08-12 | 21.69 | 21.23 | -0.18 | -0.84% | 21.18 | 21.69 | 15368 | 3274.47 | 1.36% | 0.00 |
| 2025-08-11 | 21.31 | 21.41 | 0.20 | 0.94% | 21.18 | 21.46 | 20887 | 4464.36 | 1.85% | 0.00 |
| 2025-08-08 | 21.14 | 21.21 | 0.09 | 0.43% | 20.90 | 21.35 | 15947 | 3381.35 | 1.41% | 0.00 |
| 2025-08-07 | 21.35 | 21.12 | -0.23 | -1.08% | 21.00 | 21.42 | 24218 | 5128.93 | 2.14% | 0.00 |
| 2025-08-06 | 21.23 | 21.35 | 0.00 | 0.00% | 21.15 | 21.57 | 24382 | 5203.18 | 2.15% | 0.00 |
| 2025-08-05 | 21.55 | 21.35 | 0.24 | 1.14% | 20.96 | 21.58 | 34016 | 7237.77 | 3.01% | 0.00 |
| 2025-08-04 | 20.93 | 21.11 | 0.18 | 0.86% | 20.70 | 21.11 | 20246 | 4248.92 | 1.79% | 0.00 |
| 2025-08-01 | 20.63 | 20.93 | 0.40 | 1.95% | 20.53 | 21.00 | 22813 | 4765.67 | 2.02% | 0.00 |
| 2025-07-31 | 21.09 | 20.53 | -0.35 | -1.68% | 20.46 | 21.10 | 15523 | 3216.50 | 1.37% | 0.00 |
| 2025-07-30 | 21.11 | 20.88 | -0.18 | -0.85% | 20.72 | 21.15 | 13258 | 2772.03 | 1.17% | 0.00 |
| 2025-07-29 | 21.08 | 21.06 | -0.05 | -0.24% | 20.80 | 21.17 | 16456 | 3456.42 | 1.45% | 0.00 |
| 2025-07-28 | 21.07 | 21.11 | 0.21 | 1.00% | 20.85 | 21.23 | 22328 | 4701.15 | 1.97% | 0.00 |
| 2025-07-25 | 20.93 | 20.90 | -0.01 | -0.05% | 20.77 | 21.00 | 12845 | 2684.01 | 1.14% | 0.00 |
| 2025-07-24 | 20.80 | 20.91 | 0.10 | 0.48% | 20.70 | 20.94 | 18192 | 3792.40 | 1.61% | 0.00 |
| 2025-07-23 | 21.14 | 20.81 | -0.21 | -1.00% | 20.65 | 21.14 | 21192 | 4421.09 | 1.87% | 0.00 |
| 2025-07-22 | 20.91 | 21.02 | 0.13 | 0.62% | 20.80 | 21.18 | 21974 | 4617.07 | 1.94% | 0.00 |
| 2025-07-21 | 20.65 | 20.89 | 0.32 | 1.56% | 20.57 | 21.04 | 22299 | 4660.24 | 1.97% | 0.00 |
| 2025-07-18 | 20.35 | 20.57 | 0.18 | 0.88% | 20.31 | 20.62 | 16561 | 3389.27 | 1.46% | 0.00 |
| 2025-07-17 | 20.35 | 20.39 | 0.04 | 0.20% | 20.20 | 20.47 | 13250 | 2695.72 | 1.17% | 0.00 |
| 2025-07-16 | 20.35 | 20.35 | -0.14 | -0.68% | 20.23 | 20.53 | 15064 | 3063.25 | 1.33% | 0.00 |
| 2025-07-15 | 20.66 | 20.49 | -0.16 | -0.77% | 20.20 | 20.75 | 16426 | 3357.14 | 1.45% | 0.00 |
| 2025-07-14 | 20.67 | 20.65 | 0.13 | 0.63% | 20.42 | 20.73 | 13964 | 2878.58 | 1.23% | 0.00 |
| 2025-07-11 | 20.57 | 20.52 | -0.11 | -0.53% | 20.12 | 20.66 | 25071 | 5117.32 | 2.22% | 0.00 |
| 2025-07-10 | 20.68 | 20.63 | -0.04 | -0.19% | 20.55 | 20.94 | 20635 | 4265.63 | 1.82% | 0.00 |
| 2025-07-09 | 20.68 | 20.67 | -0.21 | -1.01% | 20.52 | 21.00 | 30914 | 6400.47 | 2.73% | 0.00 |
| 2025-07-08 | 20.17 | 20.88 | 0.59 | 2.91% | 20.10 | 20.89 | 43504 | 8981.40 | 3.84% | 0.00 |
| 2025-07-07 | 19.84 | 20.29 | 0.47 | 2.37% | 19.83 | 20.38 | 24630 | 4967.49 | 2.18% | 0.00 |
| 2025-07-04 | 20.00 | 19.82 | -0.24 | -1.20% | 19.78 | 20.14 | 13203 | 2631.30 | 1.17% | 0.00 |
| 2025-07-03 | 20.20 | 20.06 | -0.03 | -0.15% | 19.85 | 20.45 | 15063 | 3020.94 | 1.33% | 0.00 |
| 2025-07-02 | 19.85 | 20.09 | 0.24 | 1.21% | 19.65 | 20.16 | 19813 | 3955.35 | 1.75% | 5.00 |
| 2025-07-01 | 19.85 | 19.85 | 0.00 | 0.00% | 19.64 | 19.99 | 13951 | 2762.63 | 1.23% | 0.00 |
深证大盘股票行情在线 K线走势图
能辉科技(301046)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
