能辉科技（301046）历史行情

以下为能辉科技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
2026-10-06	33.430	33.140	33.940	33.000	-0.290	-0.867%	305.27万	1.02亿	2.345%
2026-10-05	33.430	33.140	33.940	33.000	-0.290	-0.867%	305.27万	1.02亿	2.345%
2026-10-02	33.430	33.140	33.940	33.000	-0.290	-0.867%	305.27万	1.02亿	2.345%
2026-10-01	33.430	33.140	33.940	33.000	-0.290	-0.867%	305.27万	1.02亿	2.345%
2026-09-30	33.430	33.140	33.940	33.000	-0.290	-0.867%	3.05万	0.00亿	0.000%
2026-09-29	33.110	33.430	34.150	32.810	-0.220	-0.654%	3.62万	0.00亿	0.000%
2026-09-28	34.810	33.650	35.150	32.890	-0.820	-2.379%	6.98万	0.00亿	0.000%
2026-09-27	34.990	34.470	35.960	33.950	-0.310	-0.891%	688.93万	2.41亿	5.292%
2026-09-24	34.990	34.470	35.960	33.950	-0.310	-0.891%	6.89万	0.00亿	0.000%
2026-09-23	34.630	34.780	35.800	33.930	0.160	0.462%	4.85万	0.00亿	0.000%
2026-09-22	34.560	34.620	35.500	34.200	0.230	0.669%	5.28万	0.00亿	0.000%
2026-09-21	32.560	34.390	34.780	32.070	2.080	6.438%	7.05万	0.00亿	0.000%
2026-09-18	31.550	32.310	32.600	31.420	0.900	2.865%	5.19万	0.00亿	0.000%
2026-09-17	31.080	31.410	32.550	30.930	0.020	0.064%	5.83万	0.00亿	0.000%
2026-09-16	31.530	31.390	32.910	31.260	-0.300	-0.947%	5.74万	0.00亿	0.000%
2026-09-15	31.930	31.690	32.000	31.210	0.310	0.988%	3.99万	0.00亿	0.000%
2026-09-14	31.090	31.380	31.950	30.800	0.000	0.000%	6.11万	0.00亿	0.000%
2026-09-11	32.830	31.380	33.000	31.300	-1.720	-5.196%	7.42万	0.00亿	0.000%
2026-09-10	32.140	33.100	33.300	31.830	0.680	2.097%	7.50万	0.00亿	0.000%
2026-09-09	31.800	32.420	32.490	31.110	2.000	6.575%	11.02万	0.00亿	0.000%
2026-09-08	31.240	30.420	31.500	30.080	-0.980	-3.121%	9.51万	0.00亿	0.000%
2026-09-07	27.890	31.400	31.550	27.610	4.000	14.599%	16.54万	0.00亿	0.000%
2026-09-04	28.240	27.400	28.760	27.090	0.220	0.809%	8.86万	0.00亿	0.000%
2026-09-03	26.390	27.180	29.690	26.390	1.450	5.635%	14.40万	0.00亿	0.000%
2026-09-02	24.510	25.730	25.800	24.100	1.090	4.424%	4.65万	0.00亿	0.000%
2026-09-01	24.950	24.640	25.310	24.570	-0.560	-2.222%	3.77万	0.00亿	0.000%
2026-08-31	23.580	25.200	25.550	23.560	1.810	7.738%	7.46万	0.00亿	0.000%
2026-08-28	23.200	23.390	24.080	22.800	0.000	0.000%	4.04万	0.00亿	0.000%
2026-08-27	22.960	23.390	23.450	22.510	0.390	1.696%	2.83万	0.00亿	0.000%
2026-08-26	23.110	23.000	23.380	22.720	-0.110	-0.476%	2.29万	0.00亿	0.000%
2026-08-25	22.800	23.110	23.260	22.020	0.190	0.829%	3.92万	0.00亿	0.000%
2026-08-24	21.960	22.920	22.930	21.860	1.070	4.897%	5.00万	0.00亿	0.000%
2026-08-21	21.830	21.850	22.040	21.000	-0.090	-0.410%	3.55万	0.00亿	0.000%
2026-08-20	21.200	21.940	22.180	20.810	1.380	6.712%	5.60万	0.00亿	0.000%
2026-08-19	21.210	20.560	21.580	20.430	-0.700	-3.293%	4.89万	0.00亿	0.000%
2026-08-18	20.850	21.260	21.580	20.210	0.680	3.304%	4.11万	0.00亿	0.000%
2026-08-17	20.080	20.580	20.740	19.600	0.680	3.417%	2.79万	0.00亿	0.000%
2026-08-14	20.040	19.900	20.190	19.560	-0.010	-0.050%	1.95万	0.00亿	0.000%
2026-08-13	20.590	19.910	20.770	19.800	-0.590	-2.878%	2.38万	0.00亿	0.000%
2026-08-12	20.210	20.500	20.700	20.080	0.320	1.586%	2.15万	0.00亿	0.000%
2026-08-11	20.400	20.180	20.600	19.700	-0.240	-1.175%	3.15万	0.00亿	0.000%
2026-08-10	19.540	20.420	20.920	19.500	0.960	4.933%	4.81万	0.00亿	0.000%
2026-08-07	19.320	19.460	19.700	18.830	0.150	0.777%	4.50万	0.00亿	0.000%
2026-08-06	19.070	19.310	19.510	18.710	0.150	0.783%	2.81万	0.00亿	0.000%
2026-08-05	18.500	19.160	19.520	18.180	0.930	5.101%	4.10万	0.00亿	0.000%
2026-08-04	17.490	18.230	18.440	17.400	0.910	5.254%	3.39万	0.00亿	0.000%
2026-08-03	17.490	17.320	17.530	17.050	0.310	1.822%	2.85万	0.00亿	0.000%
2026-07-31	16.500	17.010	17.680	16.500	0.910	5.652%	4.05万	0.00亿	0.000%
2026-07-30	17.210	16.100	17.350	16.060	-1.260	-7.258%	3.45万	0.00亿	0.000%
2026-07-29	17.230	17.360	17.440	16.660	0.150	0.872%	3.31万	0.00亿	0.000%
2026-07-28	17.560	17.210	17.860	17.050	-0.510	-2.878%	3.62万	0.00亿	0.000%
2026-07-27	17.310	17.720	17.770	16.930	0.550	3.203%	3.22万	0.00亿	0.000%
2026-07-24	18.060	17.170	18.060	17.000	-0.890	-4.928%	2.70万	0.00亿	0.000%
2026-07-23	18.040	18.060	18.210	17.570	0.020	0.111%	2.86万	0.00亿	0.000%
2026-07-22	18.090	18.040	18.690	17.580	-0.260	-1.421%	4.77万	0.00亿	0.000%
2026-07-21	16.990	18.300	18.400	15.160	1.410	8.348%	9.85万	0.00亿	0.000%
2026-07-20	19.350	16.890	19.350	16.520	-1.810	-9.679%	7.32万	0.00亿	0.000%
2026-07-17	20.690	18.700	20.690	18.430	-2.000	-9.662%	5.89万	0.00亿	0.000%
2026-07-16	22.010	20.700	22.250	20.510	-1.420	-6.420%	4.88万	0.00亿	0.000%
2026-07-15	22.100	22.120	23.460	22.020	-0.050	-0.226%	5.54万	0.00亿	0.000%
2026-07-14	23.560	22.170	24.200	21.490	-1.390	-5.900%	5.96万	0.00亿	0.000%
2026-07-13	26.500	23.560	26.500	23.380	-2.970	-11.195%	6.66万	0.00亿	0.000%
2026-07-10	26.710	26.530	27.200	26.290	-0.240	-0.897%	2.93万	0.00亿	0.000%
2026-07-09	26.890	26.770	27.180	25.420	-0.110	-0.409%	3.51万	0.00亿	0.000%
2026-07-08	28.100	26.880	28.100	26.150	-0.980	-3.518%	4.53万	0.00亿	0.000%
2026-07-07	29.620	27.860	30.150	27.470	-2.000	-6.698%	7.08万	0.00亿	0.000%
2026-07-06	29.960	29.860	30.400	29.000	0.060	0.201%	7.99万	0.00亿	0.000%
2026-07-03	28.970	29.800	30.400	28.450	1.240	4.342%	8.10万	0.00亿	0.000%
2026-07-02	28.000	28.560	29.690	27.420	0.300	1.062%	7.95万	0.00亿	0.000%
2026-07-01	26.000	28.260	28.300	25.670	2.600	10.133%	9.51万	0.00亿	0.000%
2026-06-30	24.800	25.660	26.350	24.110	1.230	5.035%	6.21万	0.00亿	0.000%
2026-06-29	26.300	24.430	26.560	23.620	-2.390	-8.911%	7.84万	0.00亿	0.000%
2026-06-26	25.260	26.820	27.350	24.880	1.800	7.194%	10.31万	0.00亿	0.000%
2026-06-25	27.250	25.020	27.370	24.820	-1.780	-6.642%	6.80万	0.00亿	0.000%
2026-06-24	27.300	26.800	27.400	25.220	-0.780	-2.828%	6.98万	0.00亿	0.000%
2026-06-23	28.230	27.580	28.800	27.300	-1.480	-5.093%	6.14万	0.00亿	0.000%
2026-06-22	28.510	29.060	29.200	27.710	0.360	1.254%	5.95万	0.00亿	0.000%
2026-06-18	29.430	28.700	29.430	28.110	-0.280	-0.966%	5.54万	0.00亿	0.000%
2026-06-17	28.650	28.980	29.850	28.300	0.000	0.000%	6.60万	0.00亿	0.000%
2026-06-16	29.950	28.980	31.300	28.510	-0.870	-2.915%	16.55万	0.00亿	0.000%
2026-06-15	28.580	29.850	30.400	28.180	1.730	6.152%	13.11万	0.00亿	0.000%
2026-06-12	25.890	28.120	28.680	25.890	2.610	10.231%	9.44万	0.00亿	0.000%
2026-06-11	25.630	25.510	25.990	24.600	-0.390	-1.506%	4.08万	0.00亿	0.000%
2026-06-10	25.830	25.900	26.090	24.890	-0.090	-0.346%	3.51万	0.00亿	0.000%
2026-06-09	25.990	25.990	27.280	25.310	0.570	2.242%	4.96万	0.00亿	0.000%
2026-06-08	26.200	25.420	27.420	25.220	-1.590	-5.887%	4.62万	0.00亿	0.000%
2026-06-05	25.330	27.010	27.800	24.410	1.470	5.756%	5.78万	0.00亿	0.000%
2026-06-04	26.630	25.540	27.600	25.040	-1.480	-5.477%	5.53万	0.00亿	0.000%
2026-06-03	28.380	27.020	29.100	26.580	-1.360	-4.792%	6.54万	0.00亿	0.000%
2026-06-02	26.120	28.380	28.690	26.120	2.290	8.777%	8.60万	0.00亿	0.000%
2026-06-01	26.100	26.090	26.850	25.860	-0.120	-0.458%	3.38万	0.00亿	0.000%
2026-05-29	27.830	26.210	28.270	26.120	-1.640	-5.889%	4.76万	0.00亿	0.000%
2026-05-28	27.570	27.850	28.330	26.940	0.320	1.162%	4.79万	0.00亿	0.000%
2026-05-27	28.580	27.530	28.600	27.400	-1.070	-3.741%	4.57万	0.00亿	0.000%
2026-05-26	28.040	28.600	28.860	27.510	0.620	2.216%	5.69万	0.00亿	0.000%
2026-05-25	28.550	27.980	28.890	27.620	-0.460	-1.617%	4.42万	0.00亿	0.000%
2026-05-22	28.090	28.440	28.750	27.190	0.890	3.230%	4.50万	0.00亿	0.000%
2026-05-21	28.720	27.550	28.810	27.450	-1.070	-3.739%	4.61万	0.00亿	0.000%
2026-05-20	28.720	28.620	28.940	27.900	-0.100	-0.348%	4.76万	0.00亿	0.000%
2026-05-19	28.510	28.720	29.260	28.000	0.380	1.341%	4.85万	0.00亿	0.000%
2026-05-18	28.230	28.340	28.590	27.620	0.090	0.319%	3.82万	0.00亿	0.000%
2026-05-15	27.630	28.250	29.060	27.310	0.700	2.541%	6.46万	0.00亿	0.000%
2026-05-14	27.670	27.550	28.660	27.520	0.110	0.401%	6.05万	0.00亿	0.000%
2026-05-13	28.070	27.440	28.900	27.160	-0.650	-2.314%	6.37万	0.00亿	0.000%
2026-05-12	27.760	28.090	28.340	27.250	0.190	0.681%	7.97万	0.00亿	0.000%
2026-05-11	25.250	27.900	28.200	25.250	2.680	10.626%	13.86万	0.00亿	0.000%
2026-05-08	23.780	25.220	26.140	23.470	1.370	5.744%	8.44万	0.00亿	0.000%
2026-05-07	23.800	23.850	24.320	23.670	0.050	0.210%	2.92万	0.00亿	0.000%
2026-05-06	24.570	23.800	24.600	23.570	-0.770	-3.134%	4.45万	0.00亿	0.000%
2026-04-30	24.090	24.570	24.880	24.090	0.380	1.571%	2.48万	0.00亿	0.000%
2026-04-29	23.860	24.190	24.380	23.800	0.170	0.708%	2.09万	0.00亿	0.000%
2026-04-28	24.300	24.020	25.310	23.880	-0.580	-2.358%	3.10万	0.00亿	0.000%
2026-04-27	24.570	24.600	24.750	23.600	0.150	0.613%	3.05万	0.00亿	0.000%
2026-04-24	24.520	24.450	24.820	24.110	-0.300	-1.212%	2.01万	0.00亿	0.000%
2026-04-23	25.730	24.750	25.740	24.350	-1.000	-3.883%	3.92万	0.00亿	0.000%
2026-04-22	25.790	25.750	26.020	25.570	-0.220	-0.847%	2.28万	0.00亿	0.000%
2026-04-21	26.330	25.970	26.500	25.780	-0.310	-1.180%	2.14万	0.00亿	0.000%
2026-04-20	26.550	26.280	26.640	26.110	-0.160	-0.605%	2.18万	0.00亿	0.000%
2026-04-17	26.100	26.440	26.650	25.860	0.340	1.303%	3.38万	0.00亿	0.000%
2026-04-16	26.020	26.100	26.160	25.460	0.230	0.889%	2.96万	0.00亿	0.000%
2026-04-15	26.040	25.870	26.380	25.800	-0.170	-0.653%	3.08万	0.00亿	0.000%
2026-04-14	24.670	26.040	26.080	24.670	1.430	5.811%	5.37万	0.00亿	0.000%
2026-04-13	24.580	24.610	24.780	24.280	0.060	0.244%	1.54万	0.00亿	0.000%
2026-04-10	24.580	24.550	25.250	24.510	0.090	0.368%	2.46万	0.00亿	0.000%
2026-04-09	24.760	24.460	24.900	24.430	-0.420	-1.688%	2.06万	0.00亿	0.000%
2026-04-08	24.390	24.880	24.880	24.250	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-07	23.500	23.890	24.340	23.500	0.000	0.000%	1.45万	0.00亿	0.000%
2026-04-03	24.440	23.490	24.610	23.490	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-02	24.980	24.460	25.080	24.260	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-01	24.400	25.070	25.090	24.000	0.000	0.000%	3.13万	0.00亿	0.000%