鹏辉能源(300438)股票行情
鹏辉能源(300438)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 |
|---|
| 2025-12-17 | 50.58 | 52.31 | 1.93 | 3.83% | 50.23 | 53.15 | 307049 | 159662.55 | 7.60% | 0.00 |
| 2025-12-16 | 50.00 | 50.38 | 0.39 | 0.78% | 48.48 | 51.15 | 237072 | 118428.29 | 5.87% | 2.00 |
| 2025-12-15 | 50.88 | 49.99 | 0.11 | 0.22% | 49.85 | 51.76 | 211164 | 106927.37 | 5.22% | 1.00 |
| 2025-12-12 | 51.68 | 49.88 | -1.42 | -2.77% | 49.10 | 52.44 | 252577 | 126604.09 | 6.25% | 3.00 |
| 2025-12-11 | 53.75 | 51.30 | -2.76 | -5.11% | 51.16 | 53.98 | 295261 | 154712.09 | 7.31% | 0.00 |
| 2025-12-10 | 55.21 | 54.06 | 0.08 | 0.15% | 53.00 | 55.95 | 279069 | 151589.80 | 6.90% | 11.00 |
| 2025-12-09 | 55.50 | 53.98 | -1.12 | -2.03% | 52.76 | 55.87 | 211266 | 113811.43 | 5.23% | 9.00 |
| 2025-12-08 | 53.93 | 55.10 | 1.00 | 1.85% | 52.70 | 55.98 | 223221 | 121590.62 | 5.52% | 2.00 |
| 2025-12-05 | 55.10 | 54.10 | -0.43 | -0.79% | 53.58 | 56.26 | 197143 | 107256.40 | 4.88% | 0.00 |
| 2025-12-04 | 55.19 | 54.53 | -1.14 | -2.05% | 53.48 | 55.59 | 206885 | 112482.88 | 5.12% | 0.00 |
| 2025-12-03 | 55.30 | 55.67 | 0.71 | 1.29% | 54.69 | 57.66 | 320861 | 180038.84 | 7.94% | 21.00 |
| 2025-12-02 | 57.37 | 54.96 | -2.89 | -5.00% | 54.60 | 57.86 | 332152 | 184774.78 | 8.22% | 5.00 |
| 2025-12-01 | 58.14 | 57.85 | -0.17 | -0.29% | 57.36 | 59.88 | 366151 | 213620.28 | 9.06% | 1.00 |
| 2025-11-28 | 55.55 | 58.02 | 2.82 | 5.11% | 54.94 | 60.55 | 571928 | 331668.09 | 14.15% | 16.00 |
| 2025-11-27 | 48.54 | 55.20 | 7.05 | 14.64% | 48.21 | 56.66 | 625764 | 336173.12 | 15.48% | 3.00 |
| 2025-11-26 | 48.90 | 48.15 | -0.25 | -0.52% | 47.89 | 49.52 | 216458 | 105098.14 | 5.36% | 0.00 |
| 2025-11-25 | 48.14 | 48.40 | 0.89 | 1.87% | 47.32 | 49.30 | 259045 | 125321.18 | 6.41% | 2.00 |
| 2025-11-24 | 48.69 | 47.51 | 0.34 | 0.72% | 46.86 | 48.98 | 216720 | 103478.62 | 5.36% | 0.00 |
| 2025-11-21 | 47.62 | 47.17 | -2.93 | -5.85% | 47.00 | 49.50 | 302218 | 144764.77 | 7.48% | 0.00 |
| 2025-11-20 | 52.55 | 50.10 | -2.30 | -4.39% | 49.94 | 52.93 | 310597 | 158438.28 | 7.68% | 4.00 |
| 2025-11-19 | 52.14 | 52.40 | 0.22 | 0.42% | 51.78 | 53.75 | 290639 | 152503.41 | 7.19% | 9.00 |
| 2025-11-18 | 56.62 | 52.18 | -4.74 | -8.33% | 51.88 | 56.80 | 466786 | 249457.53 | 11.55% | 2.00 |
| 2025-11-17 | 53.37 | 56.92 | 3.01 | 5.58% | 53.37 | 57.43 | 484811 | 269486.56 | 12.00% | 6.00 |
| 2025-11-14 | 55.00 | 53.91 | -2.90 | -5.10% | 53.89 | 56.05 | 389243 | 213030.97 | 9.63% | 9.00 |
| 2025-11-13 | 55.00 | 56.81 | 2.81 | 5.20% | 54.44 | 58.79 | 665431 | 377712.12 | 16.46% | 0.00 |
| 2025-11-12 | 54.83 | 54.00 | -1.22 | -2.21% | 51.60 | 55.15 | 461340 | 247635.36 | 11.41% | 0.00 |
| 2025-11-11 | 52.38 | 55.22 | 4.06 | 7.94% | 52.36 | 57.45 | 694999 | 382185.97 | 17.20% | 61.00 |
| 2025-11-10 | 53.23 | 51.16 | -1.45 | -2.76% | 50.20 | 54.68 | 486983 | 252011.72 | 12.05% | 13.00 |
| 2025-11-07 | 52.87 | 52.61 | -0.20 | -0.38% | 51.66 | 53.77 | 551032 | 290941.44 | 13.63% | 16.00 |
| 2025-11-06 | 53.25 | 52.81 | -0.90 | -1.68% | 51.59 | 53.55 | 601694 | 316094.69 | 14.89% | 1.00 |
| 2025-11-05 | 47.53 | 53.71 | 4.46 | 9.06% | 47.53 | 56.00 | 878266 | 456813.47 | 21.73% | 43.00 |
| 2025-11-04 | 51.20 | 49.25 | -1.80 | -3.53% | 48.93 | 52.09 | 554625 | 277531.62 | 13.72% | 6.00 |
| 2025-11-03 | 49.61 | 51.05 | 1.02 | 2.04% | 48.71 | 51.63 | 728182 | 364232.28 | 18.02% | 55.00 |
| 2025-10-31 | 49.03 | 50.03 | 1.44 | 2.96% | 48.85 | 52.86 | 1179281 | 603484.81 | 29.18% | 5.00 |
| 2025-10-30 | 45.50 | 48.59 | 8.10 | 20.00% | 45.50 | 48.59 | 563499 | 270590.78 | 13.94% | 5.00 |
| 2025-10-29 | 37.40 | 40.49 | 3.18 | 8.52% | 37.35 | 40.87 | 486365 | 192478.69 | 12.03% | 13.00 |
| 2025-10-28 | 38.12 | 37.31 | -1.00 | -2.61% | 37.00 | 38.15 | 244398 | 91554.31 | 6.05% | 0.00 |
| 2025-10-27 | 39.52 | 38.31 | -0.08 | -0.21% | 37.88 | 39.52 | 456829 | 175883.00 | 11.30% | 15.00 |
| 2025-10-24 | 35.01 | 38.39 | 4.17 | 12.19% | 34.57 | 39.18 | 675002 | 252807.91 | 16.70% | 23.00 |
| 2025-10-23 | 32.75 | 34.22 | 1.29 | 3.92% | 32.07 | 34.40 | 297683 | 99562.11 | 7.37% | 0.00 |
| 2025-10-22 | 33.69 | 32.93 | -0.80 | -2.37% | 32.73 | 33.80 | 165526 | 54640.96 | 4.10% | 0.00 |
| 2025-10-21 | 34.44 | 33.73 | -0.35 | -1.03% | 33.64 | 34.56 | 182728 | 61994.93 | 4.52% | 0.00 |
| 2025-10-20 | 34.29 | 34.08 | 0.46 | 1.37% | 33.83 | 34.79 | 188484 | 64615.97 | 4.66% | 0.00 |
| 2025-10-17 | 35.60 | 33.62 | -2.27 | -6.32% | 33.52 | 36.56 | 267012 | 91846.59 | 6.61% | 16.00 |
| 2025-10-16 | 36.68 | 35.89 | -0.60 | -1.64% | 35.60 | 36.86 | 218014 | 78886.95 | 5.39% | 9.00 |
| 2025-10-15 | 36.00 | 36.49 | 0.92 | 2.59% | 35.92 | 37.13 | 213004 | 77626.58 | 5.27% | 0.00 |
| 2025-10-14 | 38.05 | 35.57 | -1.29 | -3.50% | 35.38 | 38.22 | 270197 | 99069.19 | 6.69% | 1.00 |
| 2025-10-13 | 34.77 | 36.86 | 0.45 | 1.24% | 34.68 | 37.05 | 288705 | 104533.87 | 7.14% | 0.00 |
| 2025-10-10 | 38.45 | 36.41 | -2.59 | -6.64% | 36.41 | 38.92 | 442278 | 165143.55 | 10.94% | 33.00 |
| 2025-10-09 | 40.80 | 39.00 | -1.80 | -4.41% | 38.70 | 40.90 | 538058 | 212392.89 | 13.31% | 37.00 |
| 2025-09-30 | 39.45 | 40.80 | 1.64 | 4.19% | 39.06 | 42.24 | 569788 | 232445.03 | 14.10% | 10.00 |
| 2025-09-29 | 40.50 | 39.16 | 1.03 | 2.70% | 38.56 | 41.11 | 620174 | 246200.98 | 15.34% | 25.00 |
| 2025-09-26 | 36.52 | 38.13 | 1.61 | 4.41% | 36.40 | 40.81 | 683954 | 265581.53 | 16.92% | 66.00 |
| 2025-09-25 | 36.00 | 36.52 | -0.27 | -0.73% | 35.89 | 38.60 | 615284 | 227388.11 | 15.22% | 15.00 |
| 2025-09-24 | 34.07 | 36.79 | 2.29 | 6.64% | 33.86 | 37.45 | 682771 | 243716.45 | 16.89% | 101.00 |
| 2025-09-23 | 32.98 | 34.50 | 1.51 | 4.58% | 32.61 | 34.56 | 577086 | 195726.83 | 14.28% | 15.00 |
| 2025-09-22 | 32.80 | 32.99 | 0.83 | 2.58% | 32.36 | 34.22 | 240370 | 79313.72 | 5.95% | 0.00 |
| 2025-09-19 | 31.52 | 32.16 | 0.45 | 1.42% | 31.52 | 33.25 | 273356 | 88795.13 | 6.76% | 124.00 |
| 2025-09-18 | 32.45 | 31.71 | -1.03 | -3.15% | 31.34 | 32.76 | 310870 | 99856.66 | 7.69% | 3.00 |
| 2025-09-17 | 32.55 | 32.74 | -0.14 | -0.43% | 32.13 | 33.74 | 304725 | 99922.11 | 7.54% | 35.00 |
| 2025-09-16 | 33.07 | 32.88 | -0.15 | -0.45% | 32.00 | 33.40 | 349202 | 114126.60 | 8.64% | 0.00 |
| 2025-09-15 | 34.21 | 33.03 | -0.52 | -1.55% | 33.00 | 35.71 | 524281 | 178777.28 | 12.97% | 1.00 |
| 2025-09-12 | 32.61 | 33.55 | 1.08 | 3.33% | 32.61 | 34.64 | 587292 | 197077.80 | 14.53% | 0.00 |
| 2025-09-11 | 31.80 | 32.47 | 0.95 | 3.01% | 30.85 | 33.13 | 399471 | 128482.99 | 9.88% | 6.00 |
| 2025-09-10 | 32.00 | 31.52 | -1.44 | -4.37% | 31.22 | 32.65 | 434665 | 137910.83 | 10.75% | 1.00 |
| 2025-09-09 | 31.90 | 32.96 | 0.56 | 1.73% | 31.85 | 34.63 | 592351 | 197368.39 | 14.66% | 62.00 |
| 2025-09-08 | 33.59 | 32.40 | -1.19 | -3.54% | 31.67 | 33.70 | 648127 | 210531.06 | 16.04% | 13.00 |
| 2025-09-05 | 31.30 | 33.59 | 2.43 | 7.80% | 31.02 | 34.00 | 836966 | 271426.47 | 20.71% | 1.00 |
| 2025-09-04 | 29.48 | 31.16 | 2.00 | 6.86% | 29.35 | 33.01 | 797075 | 245887.44 | 19.72% | 1.00 |
| 2025-09-03 | 28.05 | 29.16 | 1.16 | 4.14% | 27.91 | 29.90 | 511228 | 148946.72 | 12.65% | 5.00 |
| 2025-09-02 | 28.59 | 28.00 | -0.39 | -1.37% | 27.77 | 28.85 | 252111 | 71358.55 | 6.24% | 0.00 |
| 2025-09-01 | 28.30 | 28.39 | 0.09 | 0.32% | 28.00 | 28.65 | 223579 | 63257.25 | 5.53% | 0.00 |
| 2025-08-29 | 27.52 | 28.30 | 0.95 | 3.47% | 27.31 | 29.16 | 380686 | 108209.20 | 9.42% | 0.00 |
| 2025-08-28 | 27.20 | 27.35 | 0.00 | 0.00% | 26.33 | 27.58 | 189803 | 51370.94 | 4.70% | 0.00 |
| 2025-08-27 | 27.87 | 27.35 | -0.52 | -1.87% | 27.31 | 28.68 | 237113 | 66669.72 | 5.87% | 0.00 |
| 2025-08-26 | 27.80 | 27.87 | -0.03 | -0.11% | 27.54 | 28.25 | 124692 | 34813.95 | 3.09% | 0.00 |
| 2025-08-25 | 27.60 | 27.90 | 0.38 | 1.38% | 27.42 | 28.27 | 206089 | 57391.85 | 5.10% | 0.00 |
| 2025-08-22 | 26.96 | 27.52 | 0.27 | 0.99% | 26.96 | 27.62 | 144062 | 39499.14 | 3.56% | 0.00 |
| 2025-08-21 | 27.84 | 27.25 | -0.62 | -2.22% | 27.08 | 27.86 | 129440 | 35497.46 | 3.20% | 0.00 |
| 2025-08-20 | 27.60 | 27.87 | 0.03 | 0.11% | 27.30 | 27.87 | 117979 | 32601.09 | 2.92% | 0.00 |
深证大盘股票行情在线 K线走势图
鹏辉能源(300438)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
