能辉科技(301046)股票信息
| 股票代码 | 301046 |
| 股票名称 | 能辉科技 |
| 最新价/元 | 21.74 |
| 涨跌额/元 | -2.79 |
| 涨跌幅/% | -11.37 |
| 买入/元 | 21.72 |
| 卖出/元 | 21.74 |
| 昨收/元 | 24.53 |
| 今开/元 | 23.46 |
| 最高/元 | 23.78 |
| 最低/元 | 21.72 |
| 成交量/手 | 49358.16 |
| 成交额/万 | 11233.28 |
| 股净值/元 | 55.74 |
| 市净率 | 4.08 |
| 总市值/万 | 325427.72 |
| 流通值/万 | 245965.30 |
| 换手率/% | 4.36 |
| 入市日期 | 2021-08-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
能辉科技(301046)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 23.46 | 21.74 | -2.79 | -11.37 | 49358.16 | 11233.28 | 4.36 |
| 2024-10-08 | 25.74 | 24.53 | 2.53 | 11.50 | 82728.96 | 20251.10 | 7.31 |
| 2024-09-30 | 20.00 | 22.00 | 2.78 | 14.46 | 69133.51 | 14439.94 | 6.11 |
| 2024-09-27 | 18.41 | 19.22 | 1.00 | 5.49 | 41573.90 | 7907.47 | 3.67 |
| 2024-09-26 | 17.71 | 18.22 | 0.44 | 2.48 | 17762.00 | 3195.71 | 1.57 |
| 2024-09-25 | 17.84 | 17.78 | 0.17 | 0.97 | 19029.00 | 3421.14 | 1.68 |
| 2024-09-24 | 17.05 | 17.61 | 0.62 | 3.65 | 14464.54 | 2504.97 | 1.28 |
| 2024-09-23 | 17.17 | 16.99 | -0.18 | -1.05 | 9462.00 | 1608.23 | 0.84 |
| 2024-09-20 | 17.40 | 17.17 | -0.23 | -1.32 | 7840.00 | 1346.60 | 0.69 |
| 2024-09-19 | 17.15 | 17.40 | 0.34 | 1.99 | 10132.00 | 1764.24 | 0.90 |
| 2024-09-18 | 17.35 | 17.06 | -0.19 | -1.10 | 9461.00 | 1618.43 | 0.84 |
| 2024-09-13 | 17.78 | 17.25 | -0.53 | -2.98 | 8221.54 | 1433.95 | 0.73 |
| 2024-09-12 | 17.85 | 17.78 | 0.06 | 0.34 | 8912.90 | 1597.72 | 0.79 |
| 2024-09-11 | 17.51 | 17.72 | 0.07 | 0.40 | 7434.00 | 1317.90 | 0.66 |
| 2024-09-10 | 17.57 | 17.65 | 0.22 | 1.26 | 8333.00 | 1455.49 | 0.74 |
| 2024-09-09 | 17.51 | 17.43 | -0.17 | -0.97 | 9993.00 | 1747.70 | 0.88 |
| 2024-09-06 | 18.24 | 17.60 | -0.64 | -3.51 | 12743.00 | 2278.32 | 1.13 |
| 2024-09-05 | 18.10 | 18.24 | 0.14 | 0.77 | 9739.00 | 1779.50 | 0.86 |
| 2024-09-04 | 18.28 | 18.10 | -0.21 | -1.15 | 10523.00 | 1915.59 | 0.93 |
| 2024-09-03 | 17.93 | 18.31 | 0.38 | 2.12 | 14699.00 | 2681.18 | 1.30 |
| 2024-09-02 | 18.18 | 17.93 | -0.34 | -1.86 | 13318.26 | 2418.00 | 1.18 |
| 2024-08-30 | 18.11 | 18.27 | 0.00 | 0.00 | 23137.00 | 4245.14 | 2.05 |
| 2024-08-29 | 17.60 | 18.27 | 0.56 | 3.16 | 22767.00 | 4126.70 | 2.01 |
| 2024-08-28 | 17.30 | 17.71 | 0.23 | 1.32 | 13461.11 | 2353.63 | 1.19 |
| 2024-08-27 | 17.63 | 17.48 | -0.17 | -0.96 | 8128.00 | 1427.31 | 0.72 |
| 2024-08-26 | 17.16 | 17.65 | 0.49 | 2.86 | 11267.01 | 1982.78 | 1.00 |
| 2024-08-23 | 17.01 | 17.16 | -0.17 | -0.98 | 7882.80 | 1353.34 | 0.70 |
| 2024-08-22 | 18.20 | 17.33 | -0.51 | -2.86 | 10983.00 | 1943.86 | 0.97 |
| 2024-08-21 | 17.67 | 17.84 | 0.17 | 0.96 | 9509.26 | 1686.75 | 0.84 |
| 2024-08-20 | 17.60 | 17.67 | 0.12 | 0.68 | 8945.00 | 1578.47 | 0.79 |
| 2024-08-19 | 17.65 | 17.55 | -0.09 | -0.51 | 7358.00 | 1296.59 | 0.65 |
| 2024-08-16 | 18.16 | 17.64 | -0.52 | -2.86 | 14908.00 | 2659.40 | 2.53 |
| 2024-08-15 | 18.11 | 18.16 | -0.25 | -1.36 | 17925.85 | 3239.97 | 3.04 |
| 2024-08-14 | 18.62 | 18.41 | -0.21 | -1.13 | 8022.00 | 1488.84 | 1.36 |
| 2024-08-13 | 18.28 | 18.62 | 0.13 | 0.70 | 9842.00 | 1809.08 | 1.67 |
| 2024-08-12 | 18.87 | 18.49 | -0.12 | -0.65 | 9963.00 | 1865.07 | 1.69 |
| 2024-08-09 | 18.82 | 18.61 | -0.20 | -1.06 | 7155.00 | 1341.95 | 1.21 |
| 2024-08-08 | 19.16 | 18.81 | -0.54 | -2.79 | 14094.00 | 2664.07 | 2.39 |
| 2024-08-07 | 19.09 | 19.35 | 0.30 | 1.58 | 20008.00 | 3879.39 | 3.39 |
| 2024-08-06 | 18.65 | 19.05 | 0.55 | 2.97 | 12689.90 | 2405.97 | 2.15 |
| 2024-08-05 | 18.97 | 18.50 | -0.47 | -2.48 | 13035.90 | 2455.28 | 2.21 |
| 2024-08-02 | 19.17 | 18.97 | -0.37 | -1.91 | 11257.00 | 2159.19 | 1.91 |
| 2024-08-01 | 19.60 | 19.34 | -0.13 | -0.67 | 12634.00 | 2452.06 | 2.14 |
| 2024-07-31 | 18.96 | 19.47 | 0.51 | 2.69 | 15306.35 | 2954.18 | 2.59 |
| 2024-07-30 | 18.90 | 18.96 | -0.07 | -0.37 | 10463.90 | 1993.68 | 1.77 |
| 2024-07-29 | 19.14 | 19.03 | -0.11 | -0.58 | 9243.00 | 1755.17 | 1.57 |
| 2024-07-26 | 19.32 | 19.14 | -0.46 | -2.35 | 18843.00 | 3622.71 | 3.19 |
| 2024-07-25 | 18.91 | 19.60 | 0.31 | 1.61 | 19219.00 | 3740.93 | 3.26 |
| 2024-07-24 | 19.39 | 19.29 | -0.29 | -1.48 | 15728.00 | 3062.85 | 2.66 |
| 2024-07-23 | 20.10 | 19.58 | -0.63 | -3.12 | 16900.90 | 3365.58 | 2.86 |
| 2024-07-22 | 19.94 | 20.21 | 0.03 | 0.15 | 17520.59 | 3550.72 | 2.97 |
| 2024-07-19 | 19.90 | 20.18 | 0.12 | 0.60 | 17229.00 | 3475.16 | 2.92 |
| 2024-07-18 | 19.50 | 20.06 | 0.22 | 1.11 | 23756.00 | 4647.34 | 4.02 |
| 2024-07-17 | 20.23 | 19.84 | -0.20 | -1.00 | 19073.00 | 3846.30 | 3.23 |
| 2024-07-16 | 20.00 | 20.04 | 0.19 | 0.96 | 17471.00 | 3468.52 | 2.96 |
| 2024-07-15 | 20.41 | 19.85 | -0.90 | -4.34 | 27091.00 | 5437.29 | 4.59 |
| 2024-07-12 | 20.61 | 20.75 | 0.20 | 0.97 | 42979.90 | 8928.92 | 7.28 |
| 2024-07-11 | 20.37 | 20.55 | 0.16 | 0.79 | 44080.55 | 9019.25 | 7.47 |
| 2024-07-10 | 19.99 | 20.39 | 1.87 | 10.10 | 58256.45 | 11867.56 | 9.87 |
| 2024-07-09 | 18.24 | 18.52 | 0.30 | 1.65 | 13798.41 | 2511.67 | 2.34 |
| 2024-07-08 | 18.94 | 18.22 | -0.72 | -3.80 | 8322.00 | 1533.52 | 1.41 |
| 2024-07-05 | 18.74 | 18.94 | 0.20 | 1.07 | 6115.00 | 1151.43 | 1.04 |
| 2024-07-04 | 19.40 | 18.74 | -0.67 | -3.45 | 10384.00 | 1971.18 | 1.76 |
| 2024-07-03 | 19.73 | 19.41 | -0.41 | -2.07 | 8362.00 | 1634.81 | 1.42 |
| 2024-07-02 | 19.89 | 19.82 | -0.06 | -0.30 | 10123.00 | 2003.12 | 1.71 |
| 2024-07-01 | 19.87 | 19.88 | 0.21 | 1.07 | 13497.00 | 2699.15 | 2.29 |
| 2024-06-28 | 19.28 | 19.67 | 0.39 | 2.02 | 14609.00 | 2878.42 | 2.47 |
| 2024-06-27 | 19.43 | 19.28 | -0.22 | -1.13 | 11624.00 | 2251.73 | 1.97 |
| 2024-06-26 | 18.78 | 19.50 | 0.72 | 3.83 | 12725.00 | 2442.02 | 2.16 |
| 2024-06-25 | 19.20 | 18.78 | -0.45 | -2.34 | 13098.25 | 2481.74 | 2.22 |
| 2024-06-24 | 19.98 | 19.23 | -1.07 | -5.27 | 16972.00 | 3318.90 | 2.87 |
| 2024-06-21 | 19.82 | 20.30 | 0.52 | 2.63 | 18437.00 | 3765.61 | 3.12 |
| 2024-06-20 | 20.51 | 19.78 | -0.72 | -3.51 | 19291.05 | 3867.84 | 3.27 |
| 2024-06-19 | 20.67 | 20.80 | 0.13 | 0.63 | 17455.05 | 3638.10 | 2.96 |
| 2024-06-18 | 20.55 | 20.67 | 0.21 | 1.03 | 11019.42 | 2269.06 | 1.87 |
| 2024-06-17 | 20.31 | 20.46 | -0.26 | -1.26 | 13891.90 | 2837.02 | 2.35 |
| 2024-06-14 | 20.31 | 20.72 | 0.31 | 1.52 | 19057.00 | 3951.22 | 3.23 |
| 2024-06-13 | 20.50 | 20.41 | 0.13 | 0.64 | 18294.90 | 3768.63 | 3.10 |
| 2024-06-12 | 20.02 | 20.28 | 0.08 | 0.40 | 12786.54 | 2597.26 | 2.17 |
| 2024-06-11 | 19.91 | 20.20 | 0.29 | 1.46 | 17112.39 | 3403.98 | 2.90 |
| 2024-06-07 | 19.83 | 19.91 | 0.31 | 1.58 | 18402.05 | 3683.69 | 3.12 |
| 2024-06-06 | 20.33 | 19.60 | -1.04 | -5.04 | 28108.95 | 5629.92 | 4.76 |
| 2024-06-05 | 22.00 | 20.64 | -1.58 | -7.11 | 40210.00 | 8519.61 | 6.81 |
| 2024-06-04 | 21.90 | 22.22 | 0.45 | 2.07 | 27663.00 | 6093.54 | 4.69 |
| 2024-06-03 | 22.30 | 21.77 | -0.67 | -2.99 | 30143.58 | 6570.98 | 5.11 |
| 2024-05-31 | 22.37 | 22.44 | -0.39 | -1.71 | 45569.80 | 10133.63 | 7.72 |
| 2024-05-30 | 24.28 | 22.83 | -1.22 | -5.07 | 66193.90 | 15291.82 | 11.21 |
| 2024-05-29 | 23.30 | 24.05 | 0.20 | 0.84 | 86529.97 | 20871.02 | 14.66 |
| 2024-05-28 | 22.49 | 23.85 | 1.34 | 5.95 | 81219.09 | 19228.47 | 13.76 |
| 2024-05-27 | 23.48 | 22.51 | -0.25 | -1.10 | 55625.67 | 12700.87 | 9.42 |
| 2024-05-24 | 21.39 | 22.76 | 1.21 | 5.62 | 74183.49 | 16888.06 | 12.56 |
| 2024-05-23 | 22.54 | 21.55 | -1.12 | -4.94 | 42430.49 | 9324.95 | 7.19 |
| 2024-05-22 | 21.47 | 22.67 | 1.27 | 5.94 | 59672.81 | 13345.34 | 10.11 |
| 2024-05-21 | 21.58 | 21.40 | -0.32 | -1.47 | 17560.67 | 3758.83 | 2.97 |
| 2024-05-20 | 21.23 | 21.72 | 0.34 | 1.59 | 28859.00 | 6239.24 | 4.89 |
| 2024-05-17 | 20.96 | 21.38 | 0.10 | 0.47 | 25213.16 | 5374.50 | 4.27 |
| 2024-05-16 | 21.62 | 21.28 | -0.34 | -1.57 | 33828.51 | 7237.88 | 5.73 |
| 2024-05-15 | 22.80 | 21.62 | -1.30 | -5.67 | 51436.49 | 11299.30 | 8.71 |
| 2024-05-14 | 23.18 | 22.92 | -0.83 | -3.50 | 56639.13 | 13134.99 | 9.59 |
| 2024-05-13 | 22.90 | 23.75 | 0.54 | 2.33 | 76972.08 | 17948.27 | 13.04 |
日K线
周K线
月K线
