鹏辉能源（300438）历史行情

以下为鹏辉能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	49.020	50.370	52.010	48.100	0.990	2.005%	42.65万	0.00亿	0.000%
2026-10-08	48.900	49.380	50.900	48.300	0.310	0.632%	29.46万	0.00亿	0.000%
2026-10-07	47.500	49.070	49.640	47.190	1.440	3.023%	2,049.38万	9.98亿	5.071%
2026-10-06	47.500	49.070	49.640	47.190	1.440	3.023%	2,049.38万	9.98亿	5.071%
2026-10-05	47.500	49.070	49.640	47.190	1.440	3.023%	2,049.38万	9.98亿	5.071%
2026-10-02	47.500	49.070	49.640	47.190	1.440	3.023%	2,049.38万	9.98亿	5.071%
2026-10-01	47.500	49.070	49.640	47.190	1.440	3.023%	2,049.38万	9.98亿	5.071%
2026-09-30	47.500	49.070	49.640	47.190	1.440	3.023%	20.49万	0.00亿	0.000%
2026-09-29	46.620	47.630	47.970	46.580	0.790	1.687%	16.10万	0.00亿	0.000%
2026-09-28	48.690	46.840	48.820	46.350	-2.060	-4.213%	15.50万	0.00亿	0.000%
2026-09-27	50.430	48.900	50.680	48.880	-1.530	-3.034%	1,317.52万	6.52亿	3.260%
2026-09-24	50.430	48.900	50.680	48.880	-1.530	-3.034%	13.18万	0.00亿	0.000%
2026-09-23	51.730	50.430	51.880	50.250	-1.240	-2.400%	10.84万	0.00亿	0.000%
2026-09-22	51.650	51.670	52.450	51.530	0.200	0.389%	12.99万	0.00亿	0.000%
2026-09-21	52.420	51.470	52.850	51.120	-0.950	-1.812%	15.36万	0.00亿	0.000%
2026-09-18	51.990	52.420	52.680	51.430	1.200	2.343%	14.19万	0.00亿	0.000%
2026-09-17	51.300	51.220	51.870	50.910	-0.380	-0.736%	10.21万	0.00亿	0.000%
2026-09-16	50.460	51.600	51.930	50.000	0.950	1.876%	13.25万	0.00亿	0.000%
2026-09-15	51.200	50.650	51.970	50.520	-0.620	-1.209%	10.54万	0.00亿	0.000%
2026-09-14	50.460	51.270	51.960	50.200	0.480	0.945%	14.06万	0.00亿	0.000%
2026-09-11	51.830	50.790	51.990	49.780	-1.720	-3.276%	17.79万	0.00亿	0.000%
2026-09-10	53.360	52.510	53.500	52.400	-1.260	-2.343%	11.81万	0.00亿	0.000%
2026-09-09	53.720	53.770	54.600	53.010	-0.140	-0.260%	16.22万	0.00亿	0.000%
2026-09-08	54.810	53.910	55.500	53.680	-0.840	-1.534%	14.56万	0.00亿	0.000%
2026-09-07	55.360	54.750	55.780	54.310	-0.070	-0.128%	14.05万	0.00亿	0.000%
2026-09-04	56.300	54.820	56.800	54.470	-1.180	-2.107%	13.63万	0.00亿	0.000%
2026-09-03	56.480	56.000	56.900	55.450	-0.200	-0.356%	11.09万	0.00亿	0.000%
2026-09-02	57.000	56.200	57.020	55.510	-1.400	-2.431%	12.61万	0.00亿	0.000%
2026-09-01	59.010	57.600	59.400	57.260	-1.540	-2.604%	15.20万	0.00亿	0.000%
2026-08-31	60.530	59.140	60.550	57.570	-1.720	-2.826%	20.87万	0.00亿	0.000%
2026-08-28	62.460	60.860	62.500	59.730	-1.470	-2.358%	23.63万	0.00亿	0.000%
2026-08-27	63.330	62.330	63.330	60.210	-0.700	-1.111%	20.37万	0.00亿	0.000%
2026-08-26	60.600	63.030	64.150	60.230	2.430	4.010%	18.33万	0.00亿	0.000%
2026-08-25	61.810	60.600	61.990	60.000	-1.220	-1.973%	13.22万	0.00亿	0.000%
2026-08-24	61.760	61.820	63.470	61.180	0.070	0.113%	16.10万	0.00亿	0.000%
2026-08-21	59.790	61.750	64.150	59.190	2.090	3.503%	23.52万	0.00亿	0.000%
2026-08-20	63.390	59.660	63.630	59.410	-2.740	-4.391%	20.69万	0.00亿	0.000%
2026-08-19	64.010	62.400	65.600	62.050	-3.150	-4.805%	19.23万	0.00亿	0.000%
2026-08-18	65.890	65.550	67.280	64.700	0.040	0.061%	18.17万	0.00亿	0.000%
2026-08-17	65.460	65.510	65.900	63.650	-0.270	-0.410%	19.57万	0.00亿	0.000%
2026-08-14	65.310	65.780	67.950	64.900	0.860	1.325%	19.07万	0.00亿	0.000%
2026-08-13	66.820	64.920	67.200	64.880	-1.420	-2.140%	21.04万	0.00亿	0.000%
2026-08-12	65.120	66.340	68.730	64.400	1.220	1.873%	28.52万	0.00亿	0.000%
2026-08-11	62.420	65.120	65.800	62.280	2.310	3.678%	29.59万	0.00亿	0.000%
2026-08-10	62.350	62.810	63.370	60.850	0.120	0.191%	19.40万	0.00亿	0.000%
2026-08-07	61.580	62.690	63.150	60.840	1.090	1.769%	21.55万	0.00亿	0.000%
2026-08-06	63.100	61.600	63.570	60.220	-2.210	-3.463%	24.60万	0.00亿	0.000%
2026-08-05	60.000	63.810	64.100	59.640	3.530	5.856%	21.14万	0.00亿	0.000%
2026-08-04	59.550	60.280	61.150	59.000	0.920	1.550%	13.02万	0.00亿	0.000%
2026-08-03	59.250	59.360	60.600	58.240	-0.490	-0.819%	12.53万	0.00亿	0.000%
2026-07-31	59.720	59.850	62.700	59.720	0.140	0.234%	15.99万	0.00亿	0.000%
2026-07-30	61.740	59.710	62.280	59.700	-2.390	-3.849%	18.41万	0.00亿	0.000%
2026-07-29	61.220	62.100	63.570	58.500	0.850	1.388%	23.29万	0.00亿	0.000%
2026-07-28	63.060	61.250	64.800	60.650	-2.670	-4.177%	18.91万	0.00亿	0.000%
2026-07-27	64.000	63.920	65.440	61.000	2.130	3.447%	29.15万	0.00亿	0.000%
2026-07-24	60.870	61.790	63.800	60.000	1.350	2.234%	26.68万	0.00亿	0.000%
2026-07-23	54.830	60.440	61.140	54.610	5.390	9.791%	39.00万	0.00亿	0.000%
2026-07-22	61.800	55.050	62.600	54.600	-7.850	-12.480%	42.18万	0.00亿	0.000%
2026-07-21	58.010	62.900	63.170	57.740	4.900	8.448%	30.13万	0.00亿	0.000%
2026-07-20	62.190	58.000	62.810	56.190	-4.180	-6.722%	30.84万	0.00亿	0.000%
2026-07-17	61.860	62.180	64.880	60.300	0.070	0.113%	29.29万	0.00亿	0.000%
2026-07-16	68.640	62.110	68.640	59.600	-6.900	-9.999%	39.67万	0.00亿	0.000%
2026-07-15	70.380	69.010	72.200	67.400	-1.550	-2.197%	28.27万	0.00亿	0.000%
2026-07-14	68.500	70.560	70.960	65.920	2.860	4.225%	34.33万	0.00亿	0.000%
2026-07-13	64.960	67.700	69.900	63.550	2.730	4.202%	32.87万	0.00亿	0.000%
2026-07-10	67.680	64.970	68.440	64.970	-2.180	-3.246%	20.17万	0.00亿	0.000%
2026-07-09	68.900	67.150	69.300	64.330	-0.840	-1.235%	22.64万	0.00亿	0.000%
2026-07-08	73.510	67.990	73.700	67.840	-5.410	-7.371%	24.32万	0.00亿	0.000%
2026-07-07	72.860	73.400	75.600	71.770	1.060	1.465%	20.40万	0.00亿	0.000%
2026-07-06	75.480	72.340	77.770	72.300	-4.180	-5.463%	23.64万	0.00亿	0.000%
2026-07-03	79.340	76.520	81.000	76.360	-2.170	-2.758%	22.87万	0.00亿	0.000%
2026-07-02	77.640	78.690	81.660	77.260	-0.940	-1.180%	24.72万	0.00亿	0.000%
2026-07-01	82.200	79.630	82.540	75.470	-3.220	-3.887%	37.34万	0.00亿	0.000%
2026-06-30	83.000	82.850	85.930	79.800	-1.690	-1.999%	29.16万	0.00亿	0.000%
2026-06-29	77.000	84.540	84.700	76.540	7.240	9.366%	36.71万	0.00亿	0.000%
2026-06-26	83.170	77.300	84.080	76.530	-6.150	-7.370%	29.11万	0.00亿	0.000%
2026-06-25	82.620	83.450	84.770	80.990	0.980	1.188%	25.37万	0.00亿	0.000%
2026-06-24	81.130	82.470	83.400	77.920	1.490	1.840%	28.17万	0.00亿	0.000%
2026-06-23	83.960	80.980	83.960	80.480	-3.900	-4.595%	33.07万	0.00亿	0.000%
2026-06-22	82.210	84.880	86.400	79.300	3.680	4.532%	46.89万	0.00亿	0.000%
2026-06-18	77.390	81.200	84.820	77.010	2.410	3.059%	32.67万	0.00亿	0.000%
2026-06-17	76.950	78.790	80.600	75.600	1.800	2.338%	33.45万	0.00亿	0.000%
2026-06-16	77.500	76.990	79.100	73.910	2.860	3.858%	43.21万	0.00亿	0.000%
2026-06-15	75.870	74.130	76.940	72.680	-1.050	-1.397%	31.32万	0.00亿	0.000%
2026-06-12	70.400	75.180	78.380	69.000	5.290	7.569%	36.88万	0.00亿	0.000%
2026-06-11	70.930	69.890	72.230	69.070	-1.530	-2.142%	18.68万	0.00亿	0.000%
2026-06-10	72.780	71.420	73.000	70.560	-1.680	-2.298%	15.17万	0.00亿	0.000%
2026-06-09	72.600	73.100	73.850	70.350	1.450	2.024%	19.44万	0.00亿	0.000%
2026-06-08	74.010	71.650	74.660	70.110	-4.000	-5.288%	20.15万	0.00亿	0.000%
2026-06-05	77.240	75.650	78.610	74.990	-1.580	-2.046%	20.05万	0.00亿	0.000%
2026-06-04	80.860	77.230	81.200	75.750	-4.330	-5.309%	27.15万	0.00亿	0.000%
2026-06-03	82.680	81.560	82.840	79.000	-1.230	-1.486%	25.87万	0.00亿	0.000%
2026-06-02	78.380	82.790	84.280	77.180	5.130	6.606%	32.14万	0.00亿	0.000%
2026-06-01	78.040	77.660	79.730	76.620	1.170	1.530%	26.80万	0.00亿	0.000%
2026-05-29	78.950	76.490	79.320	75.900	-2.450	-3.104%	25.49万	0.00亿	0.000%
2026-05-28	81.130	78.940	82.360	75.620	-2.090	-2.579%	28.14万	0.00亿	0.000%
2026-05-27	78.460	81.030	83.230	78.440	2.570	3.276%	30.99万	0.00亿	0.000%
2026-05-26	78.420	78.460	81.370	77.050	-0.050	-0.064%	28.43万	0.00亿	0.000%
2026-05-25	83.980	78.510	84.680	76.940	-6.170	-7.286%	44.54万	0.00亿	0.000%
2026-05-22	86.050	84.680	87.180	83.000	-0.080	-0.094%	28.90万	0.00亿	0.000%
2026-05-21	89.940	84.760	91.420	84.640	-7.320	-7.950%	43.36万	0.00亿	0.000%
2026-05-20	86.540	92.080	92.710	84.640	5.450	6.291%	52.06万	0.00亿	0.000%
2026-05-19	84.920	86.630	88.940	82.940	1.090	1.274%	31.44万	0.00亿	0.000%
2026-05-18	82.110	85.540	86.940	80.830	2.290	2.751%	32.91万	0.00亿	0.000%
2026-05-15	82.010	83.250	87.020	80.940	-0.890	-1.058%	36.98万	0.00亿	0.000%
2026-05-14	84.610	84.140	87.940	81.440	0.390	0.466%	49.85万	0.00亿	0.000%
2026-05-13	89.430	83.750	90.120	82.850	-5.550	-6.215%	47.88万	0.00亿	0.000%
2026-05-12	87.440	89.300	91.790	86.060	1.010	1.144%	36.65万	0.00亿	0.000%
2026-05-11	84.700	88.290	89.730	83.610	3.350	3.944%	42.51万	0.00亿	0.000%
2026-05-08	87.540	84.940	90.440	84.710	-4.400	-4.925%	42.24万	0.00亿	0.000%
2026-05-07	87.010	89.340	91.820	86.400	1.600	1.824%	47.15万	0.00亿	0.000%
2026-05-06	82.920	87.740	88.740	82.160	1.700	1.976%	52.31万	0.00亿	0.000%
2026-04-30	82.940	86.040	86.740	80.940	5.100	6.301%	72.78万	0.00亿	0.000%
2026-04-29	66.770	80.940	80.940	65.810	13.500	20.018%	73.84万	0.00亿	0.000%
2026-04-28	68.170	67.440	68.890	65.950	-1.740	-2.515%	33.75万	0.00亿	0.000%
2026-04-27	68.310	69.180	70.140	67.610	-0.060	-0.087%	32.23万	0.00亿	0.000%
2026-04-24	67.060	69.240	70.470	65.570	1.210	1.779%	39.30万	0.00亿	0.000%
2026-04-23	67.940	68.030	69.720	65.020	0.190	0.280%	39.88万	0.00亿	0.000%
2026-04-22	67.290	67.840	69.490	66.860	0.780	1.163%	31.14万	0.00亿	0.000%
2026-04-21	68.150	67.060	68.150	64.970	-0.270	-0.401%	27.95万	0.00亿	0.000%
2026-04-20	67.140	67.330	68.240	66.180	-1.590	-2.307%	32.81万	0.00亿	0.000%
2026-04-17	67.240	68.920	69.220	65.960	0.400	0.584%	46.95万	0.00亿	0.000%
2026-04-16	64.050	68.520	69.900	62.930	5.690	9.056%	66.54万	0.00亿	0.000%
2026-04-15	65.510	62.830	65.510	62.450	-3.020	-4.586%	42.56万	0.00亿	0.000%
2026-04-14	58.940	65.850	65.940	58.520	6.420	10.803%	57.05万	0.00亿	0.000%
2026-04-13	56.530	59.430	59.710	56.530	0.000	0.000%	42.89万	0.00亿	0.000%
2026-04-10	54.940	57.120	58.830	54.930	0.000	0.000%	52.34万	0.00亿	0.000%
2026-04-09	52.160	53.330	53.810	51.040	0.000	0.000%	30.25万	0.00亿	0.000%
2026-04-08	52.050	52.440	53.170	50.890	0.000	0.000%	32.09万	0.00亿	0.000%
2026-04-07	49.700	50.940	53.090	49.640	0.000	0.000%	32.79万	0.00亿	0.000%
2026-04-03	52.240	49.210	52.290	49.040	0.000	0.000%	29.46万	0.00亿	0.000%
2026-04-02	53.640	52.130	54.890	51.720	0.000	0.000%	36.46万	0.00亿	0.000%
2026-04-01	55.940	53.910	56.630	52.440	0.000	0.000%	44.23万	0.00亿	0.000%