鹏辉能源

300438
🏛️ 中国 →
38.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 36.53 37.30 36.41 37.07 5,644.7K
09:35 37.04 38.18 37.04 38.15 4,483.1K
09:40 38.16 39.25 38.13 39.10 9,311.3K
09:45 39.03 40.81 39.03 40.29 9,356.2K
09:50 40.29 40.77 40.03 40.10 5,572.4K
09:55 40.15 40.40 39.50 39.90 3,454.5K
10:00 39.94 40.19 39.03 39.36 2,360.0K
10:05 39.36 40.21 39.07 40.21 2,338.9K
10:10 40.24 40.24 39.48 39.60 875.5K
10:15 39.63 39.68 39.09 39.09 1,064.3K
10:20 39.12 39.12 38.82 38.85 1,442.2K
10:25 38.83 39.00 38.66 38.66 1,068.8K
10:30 38.66 38.98 38.60 38.88 853.3K
10:35 38.80 38.85 38.43 38.47 830.3K
10:40 38.47 38.47 38.15 38.45 1,433.3K
10:45 38.48 38.60 38.43 38.57 703.1K
10:50 38.57 38.58 38.38 38.50 405.3K
10:55 38.52 38.53 38.28 38.35 423.0K
11:00 38.38 38.65 38.35 38.54 469.1K
11:05 38.62 38.65 38.40 38.44 345.4K
11:10 38.41 38.98 38.41 38.98 462.0K
11:15 38.93 39.15 38.80 38.80 799.6K
11:20 38.82 38.98 38.72 38.87 414.1K
11:25 38.86 39.16 38.77 38.94 575.6K
11:30 39.06 39.06 39.06 39.06 3.2K
13:00 38.94 38.94 38.40 38.65 609.2K
13:05 38.66 38.67 38.48 38.50 412.1K
13:10 38.62 38.70 38.40 38.45 300.1K
13:15 38.50 38.60 38.40 38.42 351.7K
13:20 38.42 38.72 38.41 38.61 285.6K
13:25 38.59 38.82 38.54 38.70 312.8K
13:30 38.70 38.71 38.40 38.44 380.4K
13:35 38.45 38.49 38.35 38.44 354.1K
13:40 38.43 38.43 38.20 38.20 664.7K
13:45 38.18 38.48 38.18 38.42 589.3K
13:50 38.42 38.42 38.06 38.07 695.7K
13:55 38.15 38.25 38.00 38.03 765.0K
14:00 38.02 38.21 38.01 38.18 596.6K
14:05 38.19 38.26 37.99 38.22 442.4K
14:10 38.21 38.21 38.03 38.03 333.1K
14:15 38.04 38.35 38.01 38.30 498.2K
14:20 38.30 38.35 38.18 38.20 274.4K
14:25 38.18 38.40 38.14 38.21 517.3K
14:30 38.34 38.34 38.10 38.13 460.4K
14:35 38.14 38.20 38.00 38.07 514.9K
14:40 38.08 38.46 38.07 38.37 739.1K
14:45 38.38 38.47 38.18 38.20 963.1K
14:50 38.22 38.23 38.09 38.15 1,149.7K
14:55 38.14 38.15 38.11 38.13 713.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.52 40.81 36.40 38.13 68.4M
2025-09-25 36.00 38.60 35.89 36.52 61.5M
2025-09-24 34.07 37.45 33.86 36.79 68.3M
2025-09-23 32.98 34.56 32.61 34.50 57.7M
2025-09-22 32.80 34.22 32.36 32.99 24.0M
2025-09-19 31.52 33.25 31.52 32.16 27.3M
2025-09-18 32.45 32.76 31.34 31.71 31.1M
2025-09-17 32.55 33.74 32.13 32.74 30.5M
2025-09-16 33.07 33.40 32.00 32.88 34.9M
2025-09-15 34.21 35.71 33.00 33.03 52.4M
2025-09-12 32.61 34.64 32.61 33.55 58.7M
2025-09-11 31.80 33.13 30.85 32.47 39.9M
2025-09-10 32.00 32.65 31.22 31.52 43.5M
2025-09-09 31.90 34.63 31.85 32.96 59.2M
2025-09-08 33.59 33.70 31.67 32.40 64.8M
2025-09-05 31.30 34.00 31.02 33.59 83.7M
2025-09-04 29.48 33.01 29.35 31.16 79.7M
2025-09-03 28.05 29.90 27.91 29.16 51.1M
2025-09-02 28.59 28.85 27.77 28.00 25.2M
2025-09-01 28.30 28.65 28.00 28.39 22.4M
2025-08-29 27.52 29.16 27.31 28.30 38.1M
2025-08-28 27.20 27.58 26.33 27.35 19.0M
2025-08-27 27.87 28.68 27.31 27.35 23.7M
2025-08-26 27.80 28.25 27.54 27.87 12.5M
2025-08-25 27.60 28.27 27.42 27.90 20.6M
2025-08-22 26.96 27.62 26.96 27.52 14.4M
2025-08-21 27.84 27.86 27.08 27.25 12.9M
2025-08-20 27.60 27.87 27.30 27.87 11.8M
2025-08-19 27.77 28.09 27.35 27.84 15.0M
2025-08-18 27.52 28.08 27.44 27.84 17.3M
2025-08-15 27.50 27.86 27.33 27.56 15.7M
2025-08-14 27.40 28.00 26.88 27.14 20.6M
2025-08-13 27.07 27.25 26.91 27.10 9.3M
2025-08-12 27.35 27.36 26.78 27.06 9.4M
2025-08-11 26.73 27.60 26.71 27.29 17.9M
2025-08-08 26.72 26.93 26.43 26.46 7.0M
2025-08-07 27.03 27.07 26.60 26.72 8.9M
2025-08-06 26.70 27.37 26.45 27.08 14.6M
2025-08-05 26.37 27.20 26.20 26.77 13.5M
2025-08-04 25.78 26.16 25.43 26.16 6.2M
2025-08-01 25.77 26.09 25.62 25.77 5.8M
2025-07-31 26.28 26.60 25.66 25.77 9.8M
2025-07-30 27.30 27.30 26.18 26.35 12.2M
2025-07-29 27.00 27.40 26.83 27.04 10.1M
2025-07-28 26.70 27.15 26.53 27.05 11.3M
2025-07-25 26.98 27.13 26.67 26.75 9.6M
2025-07-24 26.11 26.96 26.10 26.94 16.4M
2025-07-23 26.74 26.78 26.10 26.11 11.2M
2025-07-22 26.35 26.88 26.24 26.72 12.7M
2025-07-21 26.20 26.52 26.08 26.44 6.7M
2025-07-18 26.23 26.78 26.23 26.32 10.0M
2025-07-17 25.93 26.27 25.67 26.23 8.2M
2025-07-16 25.88 26.07 25.63 25.89 5.8M
2025-07-15 26.41 26.48 25.41 25.76 13.3M
2025-07-14 26.42 26.88 26.32 26.32 7.5M
2025-07-11 26.42 26.84 26.22 26.46 9.9M
2025-07-10 26.56 26.95 26.31 26.55 8.4M
2025-07-09 26.80 26.96 26.38 26.47 8.7M
2025-07-08 26.39 26.95 26.25 26.85 11.8M
2025-07-07 26.30 26.60 26.10 26.27 7.0M
2025-07-04 27.14 27.14 26.33 26.34 14.5M
2025-07-03 27.00 27.34 26.56 27.21 16.0M
2025-07-02 27.03 27.13 26.60 26.99 10.5M
2025-07-01 27.42 27.49 26.68 27.16 17.3M
2025-06-30 28.00 28.21 27.31 27.61 17.1M
2025-06-27 27.70 28.79 27.29 27.40 24.3M
2025-06-26 27.95 28.60 27.51 27.55 29.4M
2025-06-25 27.37 28.35 27.27 28.17 36.7M
2025-06-24 26.49 27.78 26.31 27.63 34.0M
2025-06-23 25.66 26.49 25.25 26.49 20.2M
2025-06-20 25.32 26.20 25.32 25.58 12.6M
2025-06-19 25.82 26.62 25.40 25.49 16.9M
2025-06-18 25.89 26.10 25.36 25.91 12.1M
2025-06-17 25.68 26.33 25.52 26.07 14.3M
2025-06-16 25.15 25.62 25.06 25.59 7.9M
2025-06-13 25.34 25.81 25.04 25.27 10.8M
2025-06-12 25.59 25.98 25.25 25.61 12.3M
2025-06-11 26.05 26.65 25.67 25.85 20.2M
2025-06-10 25.60 26.72 25.60 26.07 29.7M
2025-06-09 25.05 25.87 25.05 25.59 15.1M
2025-06-06 25.10 25.68 24.92 25.20 14.5M
2025-06-05 25.32 25.43 24.78 25.09 12.1M
2025-06-04 25.01 25.79 24.93 25.26 16.8M
2025-06-03 24.80 25.31 24.66 25.01 12.1M
2025-05-30 25.30 25.65 24.84 24.90 12.5M
2025-05-29 25.68 25.79 25.12 25.40 13.4M
2025-05-28 25.66 26.25 25.29 25.43 25.7M
2025-05-27 23.61 28.10 23.36 25.94 38.1M
2025-05-26 23.49 23.78 23.39 23.67 6.0M
2025-05-23 23.95 24.46 23.46 23.50 9.5M
2025-05-22 24.78 24.93 24.00 24.03 13.5M
2025-05-21 24.20 25.77 24.10 25.00 26.7M
2025-05-20 24.30 24.46 24.00 24.28 5.2M
2025-05-19 24.10 24.23 23.76 24.20 5.3M
2025-05-16 24.18 24.58 24.12 24.12 5.9M
2025-05-15 24.90 24.97 24.31 24.38 7.3M
2025-05-14 24.86 25.13 24.72 24.90 7.8M
2025-05-13 25.26 25.40 24.85 25.01 11.1M
2025-05-12 24.72 25.19 24.60 25.15 15.9M
2025-05-09 24.30 24.42 23.75 24.20 8.1M
2025-05-08 23.78 24.48 23.74 24.30 8.3M
2025-05-07 24.35 24.52 23.68 23.89 8.6M
2025-05-06 23.46 23.99 23.24 23.98 9.5M
2025-04-30 22.42 22.96 22.42 22.90 6.1M
2025-04-29 22.50 22.79 22.40 22.43 5.2M
2025-04-28 22.73 22.95 22.35 22.39 5.9M
2025-04-25 22.66 23.08 22.55 22.73 7.0M
2025-04-24 23.32 23.38 22.53 22.67 14.2M
2025-04-23 23.88 24.10 23.63 23.73 7.3M
2025-04-22 23.86 24.19 23.70 23.71 6.1M
2025-04-21 23.36 24.01 23.30 24.01 6.9M
2025-04-18 23.22 23.81 23.04 23.52 6.9M
2025-04-17 23.30 23.68 23.21 23.22 5.0M
2025-04-16 23.58 23.99 23.16 23.50 8.3M
2025-04-15 23.84 24.87 23.76 23.88 13.3M
2025-04-14 24.12 24.28 23.71 23.82 7.9M
2025-04-11 23.00 23.80 22.89 23.48 8.6M
2025-04-10 23.39 24.02 23.25 23.26 13.0M
2025-04-09 21.51 22.75 20.50 22.59 15.1M
2025-04-08 21.36 22.80 21.36 22.04 15.8M
2025-04-07 24.08 25.27 21.36 21.36 18.9M
2025-04-03 26.64 27.09 26.42 26.70 5.3M
2025-04-02 26.88 27.25 26.65 26.98 5.4M
2025-04-01 27.09 27.25 26.69 26.69 6.2M
2025-03-31 26.80 27.00 26.35 26.91 6.8M
2025-03-28 27.48 27.56 26.95 27.03 5.7M
2025-03-27 27.57 27.79 26.95 27.36 6.3M
2025-03-26 27.70 27.98 27.46 27.49 6.8M
2025-03-25 27.60 27.87 27.32 27.66 8.1M
2025-03-24 28.16 28.23 26.86 27.55 12.1M
2025-03-21 28.90 29.20 28.00 28.05 10.9M
2025-03-20 29.26 29.45 28.94 28.96 7.3M
2025-03-19 29.66 29.80 29.18 29.28 10.2M
2025-03-18 29.95 30.60 29.76 29.88 15.3M
2025-03-17 29.45 29.99 29.33 29.64 10.6M
2025-03-14 28.87 29.58 28.50 29.41 13.3M
2025-03-13 29.82 30.39 28.75 29.04 15.7M
2025-03-12 30.05 30.33 29.90 29.92 14.0M
2025-03-11 29.52 29.91 29.38 29.88 11.3M
2025-03-10 29.74 30.24 29.56 29.98 12.2M
2025-03-07 30.35 30.50 29.51 29.80 20.2M
2025-03-06 30.50 30.98 30.30 30.79 21.1M
2025-03-05 30.29 30.57 29.70 30.26 20.2M
2025-03-04 31.94 31.94 30.11 30.64 38.7M
2025-03-03 32.00 34.09 31.69 32.82 46.2M
2025-02-28 32.00 33.37 31.30 31.46 38.8M
2025-02-27 31.85 33.58 31.56 32.27 45.7M
2025-02-26 31.63 32.19 31.31 31.39 27.2M
2025-02-25 31.00 32.35 30.81 31.35 30.6M
2025-02-24 31.46 31.78 31.00 31.60 30.6M
2025-02-21 30.01 32.81 30.00 31.95 47.7M
2025-02-20 30.61 30.61 29.73 30.24 24.5M
2025-02-19 30.01 30.96 29.30 30.91 34.6M
2025-02-18 29.98 31.98 29.98 30.84 52.8M
2025-02-17 29.90 30.34 28.92 29.27 23.9M
2025-02-14 29.91 31.11 29.51 29.86 27.0M
2025-02-13 29.40 31.58 29.33 30.14 47.7M
2025-02-12 27.00 29.87 26.91 29.80 37.7M
2025-02-11 27.55 27.57 26.90 27.11 9.5M
2025-02-10 27.43 27.75 27.15 27.58 12.4M
2025-02-07 26.97 27.84 26.84 27.44 16.6M
2025-02-06 25.57 26.89 25.40 26.89 13.2M
2025-02-05 25.40 25.79 25.30 25.56 8.4M
2025-01-27 26.00 26.35 25.14 25.14 10.0M
2025-01-24 25.80 26.20 25.52 25.97 14.6M
2025-01-23 27.11 27.64 26.48 26.48 10.4M
2025-01-22 26.98 27.15 26.62 26.88 7.3M
2025-01-21 27.65 27.73 26.81 27.03 7.3M
2025-01-20 27.30 27.80 27.30 27.46 9.4M
2025-01-17 26.99 27.47 26.77 27.09 7.5M
2025-01-16 27.21 27.95 26.86 27.15 9.0M
2025-01-15 27.41 27.74 27.02 27.16 8.0M
2025-01-14 26.32 27.63 26.11 27.55 11.7M
2025-01-13 25.45 26.50 25.40 26.22 7.8M
2025-01-10 26.80 27.28 25.98 25.98 8.6M
2025-01-09 26.90 27.28 26.81 27.00 8.2M
2025-01-08 27.12 27.12 25.92 26.80 10.9M
2025-01-07 26.38 27.30 26.00 27.30 11.4M
2025-01-06 26.17 26.71 25.77 26.49 11.5M
2025-01-03 27.40 27.86 26.08 26.08 15.2M
2025-01-02 28.10 29.45 27.31 27.64 17.9M