能辉科技

301046
🏛️ 中国 →
26.93
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 25.77 26.66 25.77 25.96 1,368.7K
09:35 26.00 26.45 26.00 26.36 537.3K
09:40 26.36 26.39 26.20 26.33 329.4K
09:45 26.33 26.50 26.29 26.35 359.4K
09:50 26.31 26.43 26.20 26.36 183.3K
09:55 26.28 26.34 26.02 26.02 208.5K
10:00 26.05 26.25 26.04 26.18 234.0K
10:05 26.18 26.50 26.18 26.39 209.0K
10:10 26.39 26.44 26.34 26.44 114.6K
10:15 26.48 26.56 26.45 26.46 241.0K
10:20 26.45 26.52 26.33 26.33 104.4K
10:25 26.33 26.49 26.33 26.46 83.8K
10:30 26.46 26.51 26.39 26.40 95.3K
10:35 26.39 26.44 26.37 26.38 76.9K
10:40 26.38 26.40 26.32 26.32 78.5K
10:45 26.32 26.35 26.28 26.34 124.4K
10:50 26.34 26.43 26.34 26.39 106.3K
10:55 26.39 26.41 26.34 26.40 50.1K
11:00 26.39 26.39 26.31 26.31 55.0K
11:05 26.30 26.33 26.20 26.21 95.6K
11:10 26.20 26.26 26.14 26.14 102.0K
11:15 26.10 26.21 26.10 26.11 82.9K
11:20 26.11 26.18 26.11 26.17 36.5K
11:25 26.16 26.18 26.10 26.10 55.8K
13:00 26.11 26.11 25.97 26.05 109.2K
13:05 26.08 26.24 26.03 26.18 64.2K
13:10 26.16 26.19 26.08 26.08 39.9K
13:15 26.08 26.08 26.02 26.03 82.9K
13:20 26.03 26.12 26.02 26.09 85.0K
13:25 26.08 26.08 26.02 26.04 47.1K
13:30 26.02 26.03 25.92 25.97 65.7K
13:35 25.96 25.96 25.90 25.94 59.9K
13:40 25.94 26.03 25.94 26.03 63.2K
13:45 26.03 26.12 26.01 26.07 31.2K
13:50 26.07 26.17 26.03 26.16 128.8K
13:55 26.16 26.38 26.13 26.35 160.9K
14:00 26.35 26.49 26.30 26.37 212.6K
14:05 26.36 26.36 26.28 26.32 64.1K
14:10 26.33 26.47 26.33 26.43 80.0K
14:15 26.43 26.50 26.43 26.44 163.5K
14:20 26.45 26.50 26.40 26.41 116.0K
14:25 26.41 26.41 26.37 26.37 48.7K
14:30 26.37 26.40 26.37 26.39 123.2K
14:35 26.40 26.53 26.40 26.45 205.6K
14:40 26.47 26.60 26.46 26.54 268.7K
14:45 26.55 26.56 26.51 26.52 96.7K
14:50 26.52 26.52 26.42 26.51 162.6K
14:55 26.51 26.55 26.48 26.50 114.7K
15:40 26.50 26.50 26.50 26.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.50 27.66 26.42 26.93 5.8M
2025-09-25 27.15 27.56 26.61 26.73 4.9M
2025-09-24 26.40 27.66 26.02 27.00 6.1M
2025-09-23 26.49 26.78 25.68 26.71 6.1M
2025-09-22 25.77 26.67 25.51 26.50 7.7M
2025-09-19 24.82 26.28 24.60 25.36 8.4M
2025-09-18 27.51 28.51 25.09 25.33 12.6M
2025-09-17 25.12 26.28 24.77 25.98 6.7M
2025-09-16 25.79 25.88 24.51 25.27 7.7M
2025-09-15 27.02 27.18 25.21 25.90 9.6M
2025-09-12 25.86 27.57 25.52 27.18 10.3M
2025-09-11 26.79 26.79 25.29 25.75 8.9M
2025-09-10 27.12 27.60 26.30 26.79 7.4M
2025-09-09 26.52 27.43 26.20 27.32 10.0M
2025-09-08 25.57 26.80 25.19 26.71 12.1M
2025-09-05 22.95 26.15 22.93 25.81 13.0M
2025-09-04 23.29 23.80 22.22 22.63 5.2M
2025-09-03 23.75 24.70 23.20 23.40 6.4M
2025-09-02 23.26 24.01 22.98 23.96 8.0M
2025-09-01 22.18 23.76 22.18 23.58 9.1M
2025-08-29 22.81 22.98 22.16 22.21 3.6M
2025-08-28 22.49 23.45 21.75 22.90 7.0M
2025-08-27 22.73 23.49 22.28 22.50 8.2M
2025-08-26 21.70 23.66 21.61 22.69 8.6M
2025-08-25 21.40 22.32 21.38 21.71 5.1M
2025-08-22 21.23 21.35 21.06 21.21 2.0M
2025-08-21 21.28 21.48 21.11 21.20 2.0M
2025-08-20 21.32 21.45 21.10 21.28 1.9M
2025-08-19 21.23 21.64 21.18 21.41 2.9M
2025-08-18 21.40 21.53 21.18 21.30 2.1M
2025-08-15 20.56 21.44 20.56 21.29 3.2M
2025-08-14 21.46 21.46 20.63 20.68 2.8M
2025-08-13 21.25 21.35 21.10 21.34 1.9M
2025-08-12 21.69 21.69 21.18 21.23 1.5M
2025-08-11 21.31 21.46 21.18 21.41 2.1M
2025-08-08 21.14 21.35 20.90 21.21 1.6M
2025-08-07 21.35 21.42 21.00 21.12 2.4M
2025-08-06 21.23 21.57 21.15 21.35 2.4M
2025-08-05 21.55 21.58 20.96 21.35 3.4M
2025-08-04 20.93 21.11 20.70 21.11 2.0M
2025-08-01 20.63 21.00 20.53 20.93 2.3M
2025-07-31 21.09 21.10 20.46 20.53 1.6M
2025-07-30 21.11 21.15 20.72 20.88 1.3M
2025-07-29 21.08 21.17 20.80 21.06 1.6M
2025-07-28 21.07 21.23 20.85 21.11 2.2M
2025-07-25 20.93 21.00 20.77 20.90 1.3M
2025-07-24 20.80 20.94 20.70 20.91 1.8M
2025-07-23 21.14 21.14 20.65 20.81 2.1M
2025-07-22 20.91 21.18 20.80 21.02 2.2M
2025-07-21 20.65 21.04 20.57 20.89 2.2M
2025-07-18 20.35 20.62 20.31 20.57 1.7M
2025-07-17 20.35 20.47 20.20 20.39 1.3M
2025-07-16 20.35 20.53 20.23 20.35 1.5M
2025-07-15 20.66 20.75 20.20 20.49 1.6M
2025-07-14 20.67 20.73 20.42 20.65 1.4M
2025-07-11 20.57 20.66 20.12 20.52 2.5M
2025-07-10 20.68 20.94 20.55 20.63 2.1M
2025-07-09 20.68 21.00 20.52 20.67 3.1M
2025-07-08 20.17 20.89 20.10 20.88 4.4M
2025-07-07 19.84 20.38 19.83 20.29 2.5M
2025-07-04 20.00 20.14 19.78 19.82 1.3M
2025-07-03 20.20 20.45 19.85 20.06 1.5M
2025-07-02 19.85 20.16 19.65 20.09 2.0M
2025-07-01 19.85 19.99 19.64 19.85 1.4M
2025-06-30 19.79 19.99 19.66 19.85 1.5M
2025-06-27 19.89 20.09 19.60 19.76 2.3M
2025-06-26 20.00 20.40 19.75 19.80 3.6M
2025-06-25 19.55 19.78 19.37 19.74 1.9M
2025-06-24 19.49 19.64 19.20 19.55 2.2M
2025-06-23 18.40 19.33 18.40 19.27 1.5M
2025-06-20 18.67 19.19 18.55 18.57 1.4M
2025-06-19 19.02 19.14 18.49 18.58 1.2M
2025-06-18 19.36 19.45 19.02 19.32 0.9M
2025-06-17 19.35 19.51 18.82 19.36 1.4M
2025-06-16 19.11 19.46 19.08 19.40 0.9M
2025-06-13 19.71 19.71 19.11 19.11 1.5M
2025-06-12 19.61 19.72 19.50 19.65 0.8M
2025-06-11 19.60 19.84 19.60 19.69 1.0M
2025-06-10 19.67 20.37 19.50 19.62 2.4M
2025-06-09 19.30 19.67 19.10 19.61 1.4M
2025-06-06 19.15 19.38 19.00 19.30 1.2M
2025-06-05 19.08 19.72 19.08 19.16 2.1M
2025-06-04 18.71 18.96 18.66 18.88 0.8M
2025-06-03 18.57 18.79 18.43 18.73 1.0M
2025-05-30 18.94 18.94 18.51 18.57 1.2M
2025-05-29 18.72 19.00 18.67 18.94 1.0M
2025-05-28 18.72 18.90 18.53 18.69 1.0M
2025-05-27 18.80 18.82 18.34 18.78 1.4M
2025-05-26 18.84 19.12 18.78 18.84 1.4M
2025-05-23 19.18 19.30 18.80 18.80 1.5M
2025-05-22 19.50 19.79 19.20 19.20 1.3M
2025-05-21 19.73 19.96 19.50 19.68 1.5M
2025-05-20 19.61 20.18 19.40 19.82 3.5M
2025-05-19 18.95 19.34 18.95 19.29 1.2M
2025-05-16 19.00 19.27 18.92 19.00 0.7M
2025-05-15 19.16 19.19 18.91 19.00 0.9M
2025-05-14 19.23 19.33 18.96 19.15 1.4M
2025-05-13 19.47 19.79 19.25 19.27 1.7M
2025-05-12 19.25 19.34 19.02 19.28 1.1M
2025-05-09 19.20 19.32 18.99 18.99 1.0M
2025-05-08 19.08 19.30 18.95 19.29 1.3M
2025-05-07 19.35 19.35 18.90 19.07 1.4M
2025-05-06 18.56 19.06 18.47 19.03 1.6M
2025-04-30 18.31 18.50 18.26 18.31 1.0M
2025-04-29 18.22 18.66 18.19 18.26 1.3M
2025-04-28 18.60 18.70 18.24 18.39 1.5M
2025-04-25 18.40 19.32 18.28 18.66 1.9M
2025-04-24 18.60 18.80 18.35 18.46 1.4M
2025-04-23 18.46 19.04 18.42 18.74 1.8M
2025-04-22 18.30 18.48 18.12 18.42 1.4M
2025-04-21 18.24 18.45 18.02 18.33 1.4M
2025-04-18 18.34 18.39 17.95 18.19 1.1M
2025-04-17 18.17 18.45 17.93 18.20 1.5M
2025-04-16 18.28 18.37 17.50 18.01 1.4M
2025-04-15 18.39 18.68 18.17 18.25 0.9M
2025-04-14 18.24 18.58 18.17 18.38 1.4M
2025-04-11 18.08 18.34 17.89 18.12 1.5M
2025-04-10 18.12 18.53 18.10 18.16 2.1M
2025-04-09 16.99 17.93 15.95 17.79 3.0M
2025-04-08 16.91 18.00 16.85 17.29 3.0M
2025-04-07 20.04 20.05 16.52 16.52 4.2M
2025-04-03 20.53 21.00 20.41 20.65 1.2M
2025-04-02 20.80 21.21 20.62 20.90 1.4M
2025-04-01 20.25 21.05 20.25 20.80 1.9M
2025-03-31 20.58 20.64 19.91 20.12 1.9M
2025-03-28 21.05 21.37 20.57 20.58 1.7M
2025-03-27 21.60 21.60 20.91 21.04 1.8M
2025-03-26 21.24 21.80 21.08 21.66 1.7M
2025-03-25 21.43 21.64 21.00 21.24 1.5M
2025-03-24 21.77 22.01 20.84 21.42 2.8M
2025-03-21 22.48 22.54 21.80 21.90 2.9M
2025-03-20 22.38 22.80 22.20 22.48 4.7M
2025-03-19 21.73 22.67 21.60 22.18 4.4M
2025-03-18 21.56 21.91 21.41 21.88 2.6M
2025-03-17 21.49 21.70 21.30 21.37 1.9M
2025-03-14 21.37 21.64 21.13 21.51 2.0M
2025-03-13 21.40 21.50 21.06 21.36 1.4M
2025-03-12 21.80 21.80 21.40 21.42 1.7M
2025-03-11 21.67 21.67 21.20 21.60 2.3M
2025-03-10 21.60 22.04 21.50 21.73 2.3M
2025-03-07 21.27 22.30 21.16 21.80 3.8M
2025-03-06 21.15 21.64 21.07 21.45 3.0M
2025-03-05 21.73 21.80 21.01 21.26 3.9M
2025-03-04 21.92 22.02 21.60 21.80 4.3M
2025-03-03 21.30 22.80 21.12 22.41 8.1M
2025-02-28 21.01 21.88 20.88 21.34 5.9M
2025-02-27 20.93 21.10 20.60 20.97 2.4M
2025-02-26 20.51 21.06 20.43 20.87 2.7M
2025-02-25 20.48 20.68 20.38 20.51 1.3M
2025-02-24 20.58 20.73 20.33 20.72 1.8M
2025-02-21 20.74 20.75 20.39 20.57 1.7M
2025-02-20 20.42 20.53 20.20 20.49 1.7M
2025-02-19 19.88 20.41 19.86 20.41 1.9M
2025-02-18 20.42 20.68 19.89 20.00 2.5M
2025-02-17 19.99 20.39 19.74 20.17 1.4M
2025-02-14 19.96 20.18 19.87 19.93 1.2M
2025-02-13 20.20 20.43 19.98 19.99 1.3M
2025-02-12 20.33 20.40 20.06 20.35 1.2M
2025-02-11 20.67 20.75 20.15 20.26 1.4M
2025-02-10 20.49 20.68 20.34 20.66 1.1M
2025-02-07 20.18 20.66 20.09 20.44 1.7M
2025-02-06 19.83 20.18 19.69 20.18 1.1M
2025-02-05 20.05 20.05 19.73 19.83 0.7M
2025-01-27 19.85 20.34 19.85 19.85 1.0M
2025-01-24 19.41 19.88 19.41 19.87 0.8M
2025-01-23 19.77 20.05 19.60 19.61 1.0M
2025-01-22 19.67 19.67 19.38 19.54 0.5M
2025-01-21 19.87 20.09 19.52 19.65 0.9M
2025-01-20 20.15 20.15 19.65 19.91 0.6M
2025-01-17 19.66 19.87 19.43 19.68 0.7M
2025-01-16 19.91 20.14 19.58 19.78 1.1M
2025-01-15 19.85 20.17 19.50 19.86 1.1M
2025-01-14 19.16 19.76 19.16 19.76 1.1M
2025-01-13 18.66 19.16 18.42 19.02 0.8M
2025-01-10 19.94 19.95 18.92 18.94 1.0M
2025-01-09 19.68 20.10 19.59 19.83 0.9M
2025-01-08 19.79 19.96 19.22 19.68 1.0M
2025-01-07 19.20 19.87 19.00 19.87 1.3M
2025-01-06 18.95 19.45 18.36 19.20 1.1M
2025-01-03 19.69 19.96 18.90 18.99 1.6M
2025-01-02 20.26 20.52 19.49 19.61 1.5M