| 股票名称 | 代码 300438 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 鹏辉能源 | 2024-04-30 二 | 24.45 | 24.51 | 23.96 | 24.82 | 23.88 | -2.24% | 4.44% | 179148 | 43311万 | 96.65 | 120.62 | -98.05 | 2 | 鹏辉能源 | 2024-04-29 一 | 22.60 | 22.50 | 24.51 | 24.98 | 22.60 | 8.93% | 8.23% | 331953 | 80000万 | 98.87 | 123.39 | -100.3 | 3 | 鹏辉能源 | 2024-04-26 五 | 22.27 | 22.64 | 22.50 | 22.87 | 22.22 | -0.62% | 4.92% | 198345 | 44825万 | 90.76 | 113.27 | 24.63 | 4 | 鹏辉能源 | 2024-04-25 四 | 21.90 | 22.07 | 22.64 | 23.09 | 21.65 | 2.58% | 5.44% | 219253 | 49616万 | 91.33 | 113.98 | 24.78 | 5 | 鹏辉能源 | 2024-04-24 三 | 21.71 | 22.16 | 22.07 | 22.16 | 21.40 | -0.41% | 3.81% | 153564 | 33451万 | 89.03 | 111.11 | 24.16 | 6 | 鹏辉能源 | 2024-04-23 二 | 21.80 | 21.94 | 22.16 | 22.59 | 21.70 | 1.00% | 3.71% | 149784 | 33073万 | 89.39 | 111.56 | 24.26 | 7 | 鹏辉能源 | 2024-04-22 一 | 22.38 | 22.92 | 21.94 | 23.28 | 21.72 | -4.28% | 5.25% | 211776 | 47022万 | 88.5 | 110.45 | 24.02 | 8 | 鹏辉能源 | 2024-04-19 五 | 23.41 | 24.53 | 22.92 | 24.32 | 22.73 | -6.56% | 7.71% | 310809 | 71908万 | 92.45 | 115.39 | 25.09 | 9 | 鹏辉能源 | 2024-04-18 四 | 24.69 | 24.60 | 24.53 | 25.49 | 23.46 | -0.28% | 6.82% | 275163 | 68069万 | 98.95 | 123.49 | 26.85 | 10 | 鹏辉能源 | 2024-04-17 三 | 24.22 | 23.55 | 24.60 | 25.38 | 24.21 | 4.46% | 7.16% | 288947 | 71497万 | 99.23 | 123.85 | 26.93 | 11 | 鹏辉能源 | 2024-04-16 二 | 26.70 | 26.96 | 23.55 | 26.70 | 23.33 | -12.65% | 7.98% | 321961 | 79353万 | 95 | 118.56 | 25.78 | 12 | 鹏辉能源 | 2024-04-15 一 | 26.80 | 27.00 | 26.96 | 28.39 | 26.01 | -0.15% | 6.54% | 263687 | 71955万 | 108.75 | 135.73 | 29.51 | 13 | 鹏辉能源 | 2024-04-12 五 | 28.20 | 28.81 | 27.00 | 28.40 | 26.92 | -6.28% | 7.08% | 285692 | 78783万 | 108.91 | 135.93 | 29.56 | 14 | 鹏辉能源 | 2024-04-11 四 | 28.11 | 28.77 | 28.81 | 29.55 | 27.85 | 0.14% | 8.12% | 327346 | 93567万 | 116.21 | 145.04 | 31.54 | 15 | 鹏辉能源 | 2024-04-10 三 | 29.20 | 30.07 | 28.77 | 29.68 | 28.60 | -4.32% | 8.37% | 337761 | 97694万 | 116.05 | 144.84 | 31.49 | 16 | 鹏辉能源 | 2024-04-09 二 | 27.18 | 27.08 | 30.07 | 30.44 | 27.13 | 11.04% | 14.41% | 581257 | 170466万 | 121.3 | 151.38 | 32.92 | 17 | 鹏辉能源 | 2024-04-08 一 | 27.39 | 28.06 | 27.08 | 29.07 | 27.03 | -3.49% | 8.25% | 332688 | 92523万 | 109.24 | 136.33 | 29.64 | 18 | 鹏辉能源 | 2024-04-03 三 | 28.51 | 28.91 | 28.06 | 30.36 | 28.06 | -2.94% | 11.83% | 477005 | 139139万 | 113.19 | 141.26 | 30.72 | 19 | 鹏辉能源 | 2024-04-02 二 | 28.28 | 28.81 | 28.91 | 31.00 | 27.80 | 0.35% | 16.70% | 673476 | 197903万 | 116.62 | 145.54 | 31.65 | 20 | 鹏辉能源 | 2024-04-01 一 | 27.00 | 27.03 | 28.81 | 29.18 | 26.62 | 6.59% | 13.13% | 529829 | 149435万 | 116.21 | 145.04 | 31.54 | 21 | 鹏辉能源 | 2024-03-29 五 | 25.73 | 25.73 | 27.03 | 27.70 | 25.73 | 5.05% | 12.30% | 496028 | 133492万 | 109.03 | 136.08 | 29.59 | 22 | 鹏辉能源 | 2024-03-28 四 | 25.28 | 25.29 | 25.73 | 26.84 | 25.28 | 1.74% | 7.72% | 311240 | 80797万 | 103.79 | 129.53 | 28.17 | 23 | 鹏辉能源 | 2024-03-27 三 | 26.77 | 26.91 | 25.29 | 27.11 | 25.24 | -6.02% | 8.64% | 348466 | 90829万 | 102.01 | 127.32 | 27.68 | 24 | 鹏辉能源 | 2024-03-26 二 | 23.33 | 23.50 | 26.91 | 27.40 | 23.33 | 14.51% | 13.77% | 555472 | 142218万 | 108.55 | 135.47 | 29.46 | 25 | 鹏辉能源 | 2024-03-25 一 | 24.35 | 24.44 | 23.50 | 24.72 | 23.50 | -3.85% | 4.45% | 179376 | 43026万 | 94.79 | 118.31 | 25.72 | 26 | 鹏辉能源 | 2024-03-22 五 | 25.17 | 25.51 | 24.44 | 25.39 | 24.36 | -4.19% | 4.73% | 190763 | 47130万 | 98.59 | 123.04 | 26.75 | 27 | 鹏辉能源 | 2024-03-21 四 | 25.41 | 25.73 | 25.51 | 25.66 | 25.10 | -0.86% | 5.34% | 215560 | 54794万 | 102.9 | 128.43 | 27.92 | 28 | 鹏辉能源 | 2024-03-20 三 | 25.45 | 25.45 | 25.73 | 26.12 | 25.35 | 1.10% | 5.15% | 186122 | 47907万 | 92.93 | 129.53 | 28.17 | 29 | 鹏辉能源 | 2024-03-19 二 | 26.40 | 26.57 | 25.45 | 26.57 | 25.40 | -4.22% | 7.72% | 278945 | 72148万 | 91.92 | 128.12 | 27.86 | 30 | 鹏辉能源 | 2024-03-18 一 | 26.39 | 26.15 | 26.57 | 27.21 | 26.30 | 1.61% | 8.60% | 310492 | 82752万 | 95.97 | 133.76 | 29.08 | 31 | 鹏辉能源 | 2024-03-15 五 | 26.60 | 26.72 | 26.15 | 27.10 | 25.43 | -2.13% | 8.98% | 324282 | 84527万 | 94.45 | 131.65 | 28.62 | 32 | 鹏辉能源 | 2024-03-14 四 | 27.40 | 28.04 | 26.72 | 28.02 | 26.36 | -4.71% | 10.41% | 376120 | 101749万 | 96.51 | 134.52 | 29.25 | 33 | 鹏辉能源 | 2024-03-08 五 | 21.45 | 21.39 | 21.59 | 21.94 | 21.23 | 0.94% | 2.41% | 87109 | 18809万 | 77.98 | 108.69 | 23.63 | 34 | 鹏辉能源 | 2024-03-07 四 | 22.30 | 22.26 | 21.39 | 22.37 | 21.38 | -3.91% | 3.13% | 112901 | 24603万 | 77.26 | 107.69 | 23.41 | 35 | 鹏辉能源 | 2024-03-06 三 | 21.80 | 21.84 | 22.26 | 22.84 | 21.47 | 1.92% | 3.79% | 136907 | 30345万 | 80.4 | 112.07 | 24.37 | 36 | 鹏辉能源 | 2024-03-05 二 | 22.21 | 22.45 | 21.84 | 22.29 | 21.62 | -2.72% | 3.61% | 130428 | 28636万 | 78.88 | 109.95 | 23.91 | 37 | 鹏辉能源 | 2024-03-04 一 | 22.68 | 22.76 | 22.45 | 23.20 | 22.18 | -1.36% | 3.46% | 124894 | 28120万 | 81.08 | 113.02 | 24.57 | 38 | 鹏辉能源 | 2024-03-01 五 | 22.75 | 22.77 | 22.76 | 23.18 | 22.36 | -0.04% | 4.37% | 157672 | 35798万 | 82.2 | 114.58 | 24.91 | 39 | 鹏辉能源 | 2024-02-29 四 | 21.32 | 21.72 | 22.77 | 22.86 | 21.32 | 4.83% | 5.68% | 205253 | 45735万 | 82.24 | 114.63 | 24.92 | 40 | 鹏辉能源 | 2024-02-28 三 | 22.58 | 22.32 | 21.72 | 23.85 | 21.72 | -2.69% | 7.77% | 280563 | 64371万 | 78.45 | 109.35 | 23.78 | 41 | 鹏辉能源 | 2024-02-27 二 | 21.67 | 21.51 | 22.32 | 22.33 | 21.55 | 3.77% | 3.95% | 142782 | 31242万 | 80.62 | 112.37 | 24.43 | 42 | 鹏辉能源 | 2024-02-26 一 | 21.49 | 21.40 | 21.51 | 21.87 | 21.15 | 0.51% | 3.65% | 131884 | 28371万 | 77.69 | 108.29 | 23.55 | 43 | 鹏辉能源 | 2024-02-23 五 | 21.17 | 21.02 | 21.40 | 21.50 | 20.87 | 1.81% | 3.59% | 129641 | 27544万 | 77.29 | 107.74 | 23.43 | 44 | 鹏辉能源 | 2024-02-22 四 | 20.70 | 20.92 | 21.02 | 21.34 | 20.67 | 0.48% | 2.65% | 95743 | 20059万 | 75.92 | 105.82 | 23.01 | 45 | 鹏辉能源 | 2024-02-21 三 | 20.33 | 20.55 | 20.92 | 21.58 | 20.22 | 1.80% | 4.30% | 155222 | 32677万 | 75.56 | 105.32 | 22.9 | 46 | 鹏辉能源 | 2024-02-20 二 | 20.29 | 20.59 | 20.55 | 20.60 | 20.10 | -0.19% | 2.51% | 90558 | 18428万 | 74.22 | 103.46 | 22.49 | 47 | 鹏辉能源 | 2024-02-19 一 | 20.65 | 20.55 | 20.59 | 20.97 | 20.21 | 0.19% | 3.85% | 138906 | 28518万 | 74.37 | 103.66 | 22.54 | 48 | 鹏辉能源 | 2024-02-08 四 | 19.62 | 19.48 | 20.55 | 20.87 | 19.48 | 5.49% | 4.86% | 175705 | 35899万 | 74.22 | 103.46 | 22.49 | 49 | 鹏辉能源 | 2024-02-07 三 | 18.60 | 18.68 | 19.48 | 19.97 | 18.48 | 4.28% | 5.19% | 187312 | 36440万 | 70.36 | 98.07 | 21.32 | 50 | 鹏辉能源 | 2024-02-06 二 | 17.11 | 17.47 | 18.68 | 18.87 | 17.11 | 6.93% | 4.96% | 179254 | 32295万 | 67.47 | 94.04 | 20.45 | 51 | 鹏辉能源 | 2024-02-05 一 | 18.89 | 19.16 | 17.47 | 18.98 | 16.68 | -8.82% | 5.21% | 188243 | 33437万 | 63.1 | 87.95 | 19.12 | 52 | 鹏辉能源 | 2024-02-02 五 | 20.03 | 19.87 | 19.16 | 20.23 | 18.28 | -3.57% | 4.04% | 146081 | 28329万 | 69.2 | 96.46 | 20.97 | 53 | 鹏辉能源 | 2024-02-01 四 | 20.05 | 20.12 | 19.87 | 20.60 | 19.84 | -1.24% | 3.35% | 120948 | 24400万 | 71.77 | 100.03 | 21.75 | 54 | 鹏辉能源 | 2024-01-31 三 | 20.84 | 21.66 | 20.12 | 21.85 | 20.00 | -7.11% | 4.76% | 170858 | 35510万 | 72.25 | 101.29 | 22.02 | 55 | 鹏辉能源 | 2024-01-30 二 | 22.29 | 22.26 | 21.66 | 22.59 | 21.60 | -2.70% | 2.72% | 97507 | 21573万 | 77.78 | 109.04 | 23.71 | 56 | 鹏辉能源 | 2024-01-29 一 | 23.55 | 23.45 | 22.26 | 23.60 | 22.26 | -5.07% | 3.66% | 131555 | 29869万 | 79.94 | 112.07 | 24.37 | 57 | 鹏辉能源 | 2024-01-26 五 | 23.81 | 24.05 | 23.45 | 24.39 | 23.43 | -2.49% | 3.77% | 135555 | 32418万 | 84.21 | 118.06 | 25.67 | 58 | 鹏辉能源 | 2024-01-25 四 | 23.43 | 23.62 | 24.05 | 24.14 | 22.94 | 1.82% | 4.02% | 144304 | 34187万 | 86.36 | 121.08 | 26.33 | 59 | 鹏辉能源 | 2024-01-24 三 | 24.35 | 24.22 | 23.62 | 24.52 | 22.50 | -2.48% | 5.33% | 191306 | 44789万 | 84.82 | 118.91 | 25.86 | 60 | 鹏辉能源 | 2024-01-23 二 | 23.97 | 24.18 | 24.22 | 25.06 | 23.51 | 0.17% | 3.59% | 128979 | 31481万 | 86.97 | 121.93 | 26.51 | 61 | 鹏辉能源 | 2024-01-22 一 | 25.60 | 26.31 | 24.18 | 25.87 | 24.00 | -8.10% | 5.47% | 196373 | 48646万 | 86.83 | 121.73 | 26.47 | 62 | 鹏辉能源 | 2024-01-19 五 | 27.25 | 27.60 | 26.31 | 28.09 | 26.30 | -4.67% | 4.14% | 148500 | 40460万 | 94.48 | 132.45 | 28.8 | 63 | 鹏辉能源 | 2024-01-18 四 | 26.63 | 27.17 | 27.60 | 27.82 | 26.22 | 1.58% | 5.85% | 210143 | 56864万 | 99.11 | 138.95 | 30.21 | 64 | 鹏辉能源 | 2024-01-17 三 | 28.42 | 28.75 | 27.17 | 28.47 | 27.06 | -5.50% | 4.65% | 166972 | 46469万 | 97.57 | 136.78 | 29.74 | 65 | 鹏辉能源 | 2024-01-16 二 | 28.05 | 28.02 | 28.75 | 28.75 | 27.63 | 2.61% | 5.83% | 209412 | 59215万 | 103.24 | 144.74 | 31.47 | 66 | 鹏辉能源 | 2024-01-15 一 | 28.17 | 28.40 | 28.02 | 28.56 | 27.71 | -1.34% | 3.88% | 139218 | 39015万 | 100.62 | 141.06 | 30.67 | 67 | 鹏辉能源 | 2024-01-12 五 | 28.84 | 29.24 | 28.40 | 29.38 | 28.37 | -2.87% | 7.20% | 258537 | 74537万 | 101.98 | 142.98 | 31.09 | 68 | 鹏辉能源 | 2024-01-11 四 | 27.36 | 27.55 | 29.24 | 29.80 | 27.20 | 6.13% | 10.73% | 385186 | 110100万 | 105 | 147.21 | 32.01 | 69 | 鹏辉能源 | 2024-01-10 三 | 26.87 | 27.21 | 27.55 | 28.40 | 26.32 | 1.25% | 7.29% | 261836 | 72305万 | 98.93 | 138.7 | 30.16 | 70 | 鹏辉能源 | 2024-01-09 二 | 26.76 | 26.92 | 27.21 | 27.96 | 25.90 | 1.08% | 6.09% | 218851 | 59106万 | 97.71 | 136.99 | 29.79 | 71 | 鹏辉能源 | 2024-01-08 一 | 26.65 | 26.97 | 26.92 | 27.98 | 26.45 | -0.19% | 5.26% | 188825 | 51637万 | 96.67 | 135.53 | 29.47 | 72 | 鹏辉能源 | 2024-01-05 五 | 27.28 | 27.06 | 26.97 | 28.42 | 26.83 | -0.33% | 6.26% | 224698 | 62019万 | 96.85 | 135.78 | 29.52 | 73 | 鹏辉能源 | 2024-01-04 四 | 27.81 | 27.92 | 27.06 | 27.82 | 26.90 | -3.08% | 3.64% | 130742 | 35506万 | 97.17 | 136.23 | 29.62 | 74 | 鹏辉能源 | 2024-01-03 三 | 27.68 | 27.71 | 27.92 | 28.20 | 27.46 | 0.76% | 4.13% | 148328 | 41256万 | 100.26 | 140.56 | 30.56 | 75 | 鹏辉能源 | 2024-01-02 二 | 28.18 | 28.29 | 27.71 | 28.34 | 27.71 | -2.05% | 3.27% | 117553 | 32828万 | 99.51 | 139.5 | 30.33 | 76 | 鹏辉能源 | 2023-12-29 五 | 28.69 | 28.85 | 28.29 | 29.15 | 28.15 | -1.94% | 5.58% | 200251 | 57025万 | 101.59 | 142.42 | 30.97 | 77 | 鹏辉能源 | 2023-12-28 四 | 25.90 | 26.22 | 28.85 | 29.20 | 25.90 | 10.03% | 10.21% | 366464 | 102963万 | 103.6 | 145.24 | 31.58 | 78 | 鹏辉能源 | 2023-12-27 三 | 26.44 | 26.44 | 26.22 | 26.98 | 25.72 | -0.83% | 2.95% | 106064 | 27628万 | 94.16 | 132 | 28.7 | 79 | 鹏辉能源 | 2023-12-26 二 | 26.50 | 26.80 | 26.44 | 26.76 | 26.20 | -1.34% | 2.61% | 93584 | 24753万 | 94.95 | 133.11 | 28.94 | 80 | 鹏辉能源 | 2023-12-25 一 | 26.38 | 26.61 | 26.80 | 27.23 | 26.20 | 0.71% | 3.62% | 130097 | 34814万 | 96.24 | 134.92 | 29.34 | 81 | 鹏辉能源 | 2023-12-22 五 | 25.33 | 25.61 | 26.61 | 27.26 | 25.02 | 3.90% | 6.94% | 249134 | 65429万 | 95.56 | 133.96 | 29.13 | 82 | 鹏辉能源 | 2023-12-21 四 | 24.79 | 24.89 | 25.61 | 25.87 | 24.73 | 2.89% | 4.20% | 150750 | 38146万 | 91.97 | 128.93 | 28.03 | 83 | 鹏辉能源 | 2023-12-20 三 | 25.30 | 25.33 | 24.89 | 25.45 | 24.89 | -1.74% | 2.11% | 75824 | 18982万 | 89.38 | 125.31 | 27.25 | 84 | 鹏辉能源 | 2023-12-19 二 | 25.16 | 25.19 | 25.33 | 25.80 | 25.01 | 0.56% | 2.61% | 93720 | 23796万 | 90.96 | 127.52 | 27.73 | 85 | 鹏辉能源 | 2023-12-18 一 | 25.51 | 25.85 | 25.19 | 25.87 | 25.13 | -2.55% | 2.26% | 81316 | 20648万 | 90.46 | 126.82 | 27.57 | 86 | 鹏辉能源 | 2023-12-15 五 | 25.73 | 25.49 | 25.85 | 26.45 | 25.70 | 1.41% | 4.18% | 149988 | 39079万 | 92.83 | 130.14 | 28.3 | 87 | 鹏辉能源 | 2023-12-14 四 | 26.04 | 25.61 | 25.49 | 26.48 | 25.34 | -0.47% | 2.87% | 102994 | 26608万 | 91.53 | 128.33 | 27.9 | 88 | 鹏辉能源 | 2023-12-13 三 | 26.56 | 26.51 | 25.61 | 26.56 | 25.59 | -3.39% | 2.68% | 96193 | 24890万 | 91.97 | 128.93 | 28.03 | 89 | 鹏辉能源 | 2023-12-12 二 | 26.50 | 26.73 | 26.51 | 26.91 | 26.36 | -0.82% | 2.05% | 73719 | 19558万 | 95.2 | 133.46 | 29.02 | 90 | 鹏辉能源 | 2023-12-11 一 | 26.50 | 26.80 | 26.73 | 26.79 | 25.95 | -0.26% | 3.23% | 115980 | 30498万 | 95.99 | 134.57 | 29.26 | 91 | 鹏辉能源 | 2023-12-08 五 | 27.59 | 27.13 | 26.80 | 27.83 | 26.68 | -1.22% | 3.86% | 138667 | 37482万 | 96.24 | 134.92 | 29.34 | 92 | 鹏辉能源 | 2023-12-07 四 | 27.30 | 27.72 | 27.13 | 27.55 | 26.80 | -2.13% | 4.46% | 160028 | 43374万 | 97.42 | 136.58 | 29.7 | 93 | 鹏辉能源 | 2023-12-06 三 | 26.23 | 26.39 | 27.72 | 28.68 | 26.22 | 5.04% | 8.28% | 297306 | 82916万 | 99.54 | 139.55 | 30.34 | 94 | 鹏辉能源 | 2023-12-05 二 | 26.55 | 26.61 | 26.39 | 27.59 | 26.37 | -0.83% | 3.93% | 140948 | 37910万 | 94.77 | 132.86 | 28.89 | 95 | 鹏辉能源 | 2023-12-04 一 | 27.22 | 27.16 | 26.61 | 27.24 | 26.50 | -2.03% | 2.76% | 99280 | 26624万 | 95.56 | 133.96 | 29.13 | 96 | 鹏辉能源 | 2023-12-01 五 | 27.65 | 27.50 | 27.16 | 27.66 | 26.92 | -1.24% | 2.93% | 105203 | 28577万 | 97.53 | 136.73 | 29.73 | 97 | 鹏辉能源 | 2023-11-30 四 | 28.00 | 28.08 | 27.50 | 28.29 | 27.50 | -2.07% | 2.75% | 98878 | 27410万 | 98.75 | 138.45 | 30.1 | 98 | 鹏辉能源 | 2023-11-29 三 | 28.45 | 28.68 | 28.08 | 28.63 | 28.06 | -2.09% | 1.75% | 62793 | 17740万 | 100.84 | 141.37 | 30.74 | 99 | 鹏辉能源 | 2023-11-28 二 | 28.43 | 28.45 | 28.68 | 28.73 | 28.10 | 0.81% | 1.89% | 67947 | 19352万 | 102.99 | 144.39 | 31.39 | 100 | 鹏辉能源 | 2023-11-24 五 | 29.91 | 30.10 | 29.40 | 30.04 | 29.32 | -2.33% | 2.08% | 74641 | 22037万 | 105.58 | 148.01 | 32.18 | 101 | 鹏辉能源 | 2023-11-23 四 | 29.95 | 29.96 | 30.10 | 30.22 | 29.61 | 0.47% | 2.11% | 75776 | 22637万 | 108.09 | 151.53 | 32.95 | 102 | 鹏辉能源 | 2023-11-22 三 | 31.03 | 31.24 | 29.96 | 31.13 | 29.96 | -4.10% | 3.05% | 109673 | 33311万 | 107.59 | 150.83 | 32.8 | 103 | 鹏辉能源 | 2023-11-21 二 | 31.86 | 31.78 | 31.24 | 32.12 | 31.19 | -1.70% | 2.55% | 91555 | 28939万 | 112.18 | 157.27 | 34.2 | 104 | 鹏辉能源 | 2023-11-20 一 | 31.41 | 31.36 | 31.78 | 31.85 | 30.91 | 1.34% | 2.69% | 96554 | 30356万 | 114.12 | 159.99 | 34.79 | 105 | 鹏辉能源 | 2023-11-17 五 | 30.83 | 30.95 | 31.36 | 31.88 | 30.70 | 1.32% | 2.91% | 104614 | 32771万 | 112.61 | 157.88 | 34.33 | 106 | 鹏辉能源 | 2023-11-16 四 | 32.18 | 32.16 | 30.95 | 32.18 | 30.88 | -3.76% | 3.76% | 135123 | 42349万 | 111.14 | 155.81 | 33.88 | 107 | 鹏辉能源 | 2023-11-15 三 | 31.71 | 31.25 | 32.16 | 33.21 | 31.60 | 2.91% | 5.71% | 204981 | 66293万 | 115.49 | 161.91 | 35.2 | 108 | 鹏辉能源 | 2023-11-14 二 | 31.30 | 31.23 | 31.25 | 31.78 | 30.96 | 0.06% | 2.30% | 82670 | 25873万 | 112.22 | 157.32 | 34.21 | 109 | 鹏辉能源 | 2023-11-13 一 | 31.45 | 31.28 | 31.23 | 31.74 | 30.98 | -0.16% | 2.29% | 82131 | 25645万 | 112.15 | 157.22 | 34.19 | 110 | 鹏辉能源 | 2023-11-10 五 | 31.80 | 32.10 | 31.28 | 31.80 | 31.28 | -2.55% | 2.30% | 82526 | 25972万 | 112.33 | 157.48 | 34.24 | 111 | 鹏辉能源 | 2023-11-09 四 | 31.80 | 31.74 | 32.10 | 32.73 | 31.71 | 1.13% | 3.85% | 138089 | 44413万 | 115.27 | 161.6 | 35.14 | 112 | 鹏辉能源 | 2023-11-08 三 | 31.58 | 31.71 | 31.74 | 32.17 | 31.48 | 0.09% | 2.86% | 102858 | 32703万 | 113.98 | 159.79 | 34.74 | 113 | 鹏辉能源 | 2023-11-07 二 | 31.59 | 31.59 | 31.71 | 31.82 | 31.05 | 0.38% | 2.78% | 99751 | 31437万 | 113.87 | 159.64 | 34.71 | 114 | 鹏辉能源 | 2023-11-06 一 | 30.34 | 30.18 | 31.59 | 31.93 | 30.24 | 4.67% | 4.37% | 156992 | 49457万 | 113.44 | 159.04 | 34.58 | 115 | 鹏辉能源 | 2023-11-03 五 | 29.33 | 29.30 | 30.18 | 30.35 | 29.33 | 3.00% | 3.38% | 121339 | 36471万 | 108.38 | 151.94 | 33.04 | 116 | 鹏辉能源 | 2023-11-02 四 | 30.24 | 30.24 | 29.30 | 30.37 | 29.29 | -3.11% | 2.94% | 105605 | 31314万 | 105.22 | 147.51 | 32.07 | 117 | 鹏辉能源 | 2023-11-01 三 | 30.80 | 30.84 | 30.24 | 31.00 | 30.11 | -1.95% | 2.66% | 95659 | 29064万 | 108.59 | 152.24 | 33.1 | 118 | 鹏辉能源 | 2023-10-31 二 | 31.66 | 31.68 | 30.84 | 31.89 | 30.65 | -2.65% | 3.04% | 108994 | 33867万 | 110.75 | 155.26 | 33.76 | 119 | 鹏辉能源 | 2023-10-30 一 | 31.40 | 31.75 | 31.68 | 32.32 | 31.14 | -0.22% | 3.72% | 133467 | 42287万 | 113.76 | 159.49 | 34.68 | 120 | 鹏辉能源 | 2023-10-27 五 | 30.48 | 32.09 | 31.75 | 32.20 | 30.20 | -1.06% | 5.52% | 198282 | 62346万 | 114.01 | 159.84 | 34.75 | 121 | 鹏辉能源 | 2023-10-26 四 | 31.86 | 31.93 | 32.09 | 32.15 | 29.84 | 0.50% | 5.53% | 198491 | 61077万 | 115.23 | 161.55 | 25.41 | 122 | 鹏辉能源 | 2023-10-25 三 | 33.52 | 33.32 | 31.93 | 34.14 | 31.88 | -4.17% | 5.48% | 196915 | 64332万 | 114.66 | 160.75 | 25.28 | 123 | 鹏辉能源 | 2023-10-24 二 | 33.49 | 33.58 | 33.32 | 34.72 | 32.82 | -0.77% | 4.74% | 170239 | 57389万 | 119.65 | 167.75 | 26.38 | 124 | 鹏辉能源 | 2023-10-23 一 | 34.81 | 35.04 | 33.58 | 35.04 | 33.17 | -4.17% | 4.00% | 143476 | 48447万 | 120.59 | 169.05 | 26.59 | 125 | 鹏辉能源 | 2023-10-20 五 | 33.02 | 33.22 | 35.04 | 35.88 | 32.90 | 5.48% | 6.85% | 246036 | 85217万 | 125.83 | 176.4 | 27.74 | 126 | 鹏辉能源 | 2023-10-19 四 | 34.01 | 34.00 | 33.22 | 34.34 | 31.89 | -2.29% | 4.87% | 174830 | 58002万 | 119.29 | 167.24 | 26.3 | 127 | 鹏辉能源 | 2023-10-18 三 | 34.65 | 35.24 | 34.00 | 35.10 | 34.00 | -3.52% | 3.44% | 123633 | 42459万 | 122.09 | 171.17 | 26.92 | 128 | 鹏辉能源 | 2023-10-17 二 | 34.82 | 34.75 | 35.24 | 36.53 | 34.62 | 1.41% | 6.61% | 237528 | 84854万 | 126.55 | 177.41 | 27.9 | 129 | 鹏辉能源 | 2023-10-16 一 | 36.36 | 36.26 | 34.75 | 36.37 | 34.46 | -4.16% | 4.43% | 159187 | 55815万 | 124.79 | 174.94 | 27.51 | 130 | 鹏辉能源 | 2023-10-13 五 | 36.00 | 36.70 | 36.26 | 36.40 | 35.66 | -1.20% | 4.92% | 176737 | 63651万 | 130.21 | 182.55 | 28.71 | 131 | 鹏辉能源 | 2023-10-12 四 | 33.00 | 32.81 | 36.70 | 37.76 | 32.96 | 11.86% | 10.22% | 366826 | 129908万 | 131.79 | 184.76 | 29.06 | 132 | 鹏辉能源 | 2023-10-11 三 | 33.06 | 32.79 | 32.81 | 33.58 | 32.72 | 0.06% | 2.60% | 93460 | 30958万 | 117.82 | 165.18 | 25.98 | 133 | 鹏辉能源 | 2023-10-10 二 | 33.11 | 33.02 | 32.79 | 33.51 | 32.69 | -0.70% | 2.00% | 71976 | 23725万 | 117.75 | 165.08 | 25.96 | 134 | 鹏辉能源 | 2023-10-09 一 | 32.79 | 32.88 | 33.02 | 33.48 | 32.63 | 0.43% | 2.18% | 78285 | 25844万 | 118.58 | 166.24 | 26.14 | 135 | 鹏辉能源 | 2023-09-28 四 | 32.90 | 32.90 | 33.02 | 33.65 | 32.84 | 0.36% | 2.30% | 82512 | 27372万 | 118.58 | 166.24 | 26.14 | 136 | 鹏辉能源 | 2023-09-27 三 | 32.09 | 32.14 | 32.90 | 33.69 | 31.79 | 2.36% | 3.63% | 130309 | 42867万 | 118.14 | 165.63 | 26.05 | 137 | 鹏辉能源 | 2023-09-26 二 | 32.67 | 32.54 | 32.14 | 32.95 | 32.14 | -1.23% | 1.99% | 71568 | 23249万 | 115.42 | 161.8 | 25.45 | 138 | 鹏辉能源 | 2023-09-25 一 | 32.80 | 33.02 | 32.54 | 32.98 | 32.12 | -1.45% | 2.09% | 74885 | 24281万 | 116.85 | 163.82 | 25.76 | 139 | 鹏辉能源 | 2023-09-22 五 | 32.14 | 32.15 | 33.02 | 33.06 | 32.06 | 2.71% | 2.33% | 83819 | 27331万 | 118.58 | 166.24 | 26.14 | 140 | 鹏辉能源 | 2023-09-21 四 | 32.51 | 32.50 | 32.15 | 32.71 | 32.08 | -1.08% | 1.54% | 55464 | 17936万 | 115.45 | 161.86 | 25.46 | 141 | 鹏辉能源 | 2023-09-20 三 | 32.80 | 33.09 | 32.50 | 33.06 | 32.43 | -1.78% | 1.52% | 54680 | 17863万 | 116.71 | 163.62 | 25.73 | 142 | 鹏辉能源 | 2023-09-19 二 | 33.57 | 33.47 | 33.09 | 33.86 | 32.75 | -1.14% | 1.86% | 66722 | 22123万 | 118.83 | 152.62 | 24 | 143 | 鹏辉能源 | 2023-09-18 一 | 32.26 | 32.42 | 33.47 | 34.21 | 32.16 | 3.24% | 3.53% | 126912 | 42479万 | 120.19 | 154.38 | 24.28 | 144 | 鹏辉能源 | 2023-09-15 五 | 32.80 | 32.59 | 32.42 | 32.99 | 32.28 | -0.52% | 1.54% | 55328 | 18025万 | 116.42 | 149.53 | 23.52 | 145 | 鹏辉能源 | 2023-09-14 四 | 33.17 | 33.18 | 32.59 | 33.28 | 32.50 | -1.78% | 1.62% | 58327 | 19122万 | 117.03 | 150.32 | 23.64 | 146 | 鹏辉能源 | 2023-09-13 三 | 33.64 | 33.85 | 33.18 | 34.03 | 33.04 | -1.98% | 1.47% | 52795 | 17653万 | 119.15 | 153.04 | 24.07 | 147 | 鹏辉能源 | 2023-09-12 二 | 33.97 | 33.83 | 33.85 | 34.50 | 33.50 | 0.06% | 1.77% | 63692 | 21642万 | 121.56 | 156.13 | 24.56 | 148 | 鹏辉能源 | 2023-09-11 一 | 33.31 | 33.15 | 33.83 | 34.10 | 32.72 | 2.05% | 2.06% | 73830 | 24802万 | 121.48 | 156.04 | 24.54 | 149 | 鹏辉能源 | 2023-09-08 五 | 33.65 | 33.65 | 33.15 | 33.78 | 33.00 | -1.49% | 1.60% | 57531 | 19127万 | 119.04 | 152.9 | 24.05 | 150 | 鹏辉能源 | 2023-09-07 四 | 34.75 | 34.75 | 33.65 | 34.84 | 33.62 | -3.17% | 2.26% | 81023 | 27546万 | 120.84 | 155.21 | 24.41 | 151 | 鹏辉能源 | 2023-09-06 三 | 35.20 | 35.15 | 34.75 | 35.24 | 34.37 | -1.14% | 2.15% | 77284 | 26804万 | 124.79 | 160.28 | 25.21 | 152 | 鹏辉能源 | 2023-09-05 二 | 35.49 | 35.60 | 35.15 | 35.94 | 34.72 | -1.26% | 2.62% | 94202 | 33127万 | 126.22 | 162.12 | 25.5 | 153 | 鹏辉能源 | 2023-09-04 一 | 34.91 | 34.74 | 35.60 | 35.60 | 34.28 | 2.48% | 3.42% | 122675 | 43158万 | 127.84 | 164.2 | 25.82 | 154 | 鹏辉能源 | 2023-09-01 五 | 35.60 | 35.81 | 34.74 | 35.95 | 34.57 | -2.99% | 3.57% | 128132 | 44917万 | 124.75 | 160.23 | 25.2 | 155 | 鹏辉能源 | 2023-08-31 四 | 37.00 | 38.68 | 35.81 | 37.37 | 34.68 | -7.42% | 6.93% | 249002 | 88748万 | 128.59 | 165.17 | 25.98 | 156 | 鹏辉能源 | 2023-08-30 三 | 38.38 | 38.14 | 38.68 | 38.89 | 38.06 | 1.42% | 2.03% | 72819 | 28047万 | 138.9 | 178.41 | 24.77 | 157 | 鹏辉能源 | 2023-08-29 二 | 36.38 | 36.78 | 38.14 | 38.38 | 36.38 | 3.70% | 2.70% | 97119 | 36702万 | 136.96 | 175.92 | 24.42 | 158 | 鹏辉能源 | 2023-08-28 一 | 39.63 | 37.65 | 36.78 | 39.90 | 36.75 | -2.31% | 3.00% | 107667 | 40891万 | 132.08 | 169.64 | 23.55 | 159 | 鹏辉能源 | 2023-08-25 五 | 37.81 | 38.04 | 37.65 | 38.40 | 37.33 | -1.03% | 1.50% | 54001 | 20416万 | 135.2 | 173.66 | 24.11 | 160 | 鹏辉能源 | 2023-08-23 三 | 38.62 | 38.80 | 37.66 | 38.66 | 37.63 | -2.94% | 1.58% | 56839 | 21615万 | 135.24 | 173.7 | 24.12 | 161 | 鹏辉能源 | 2023-08-22 二 | 38.81 | 38.61 | 38.80 | 39.13 | 37.96 | 0.49% | 2.31% | 82887 | 31893万 | 139.33 | 178.96 | 24.85 |
|
行情刷新 | 流通股东
|