佛燃能源 sz.002911
11.64
+0.17%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.88 | 11.88 | 11.53 | 11.64 | +0.17% | 0.60 | 0.41% |
| 2026-05-22 | 11.78 | 11.85 | 11.55 | 11.62 | -1.36% | 0.69 | 0.47% |
| 2026-05-21 | 12.18 | 12.18 | 11.76 | 11.78 | -3.68% | 1.00 | 0.66% |
| 2026-05-20 | 12.21 | 12.31 | 12.03 | 12.23 | +0.25% | 0.94 | 0.61% |
| 2026-05-19 | 11.96 | 12.22 | 11.95 | 12.20 | +2.09% | 0.91 | 0.59% |
| 2026-05-18 | 11.89 | 12.03 | 11.78 | 11.95 | +0.67% | 0.81 | 0.54% |
| 2026-05-15 | 11.98 | 12.05 | 11.80 | 11.87 | -1.58% | 1.06 | 0.71% |
| 2026-05-14 | 11.98 | 12.30 | 11.90 | 12.06 | +1.17% | 1.45 | 0.94% |
| 2026-05-13 | 11.94 | 12.03 | 11.86 | 11.92 | +0.08% | 0.81 | 0.54% |
| 2026-05-12 | 11.91 | 11.98 | 11.74 | 11.91 | +0.17% | 1.11 | 0.74% |
| 2026-05-11 | 11.98 | 11.98 | 11.77 | 11.89 | -0.25% | 0.88 | 0.59% |
| 2026-05-08 | 12.01 | 12.05 | 11.88 | 11.92 | -0.75% | 0.81 | 0.54% |
| 2026-05-07 | 12.10 | 12.11 | 11.93 | 12.01 | -0.74% | 0.67 | 0.44% |
| 2026-05-06 | 12.16 | 12.19 | 11.86 | 12.10 | -0.98% | 1.28 | 0.84% |
| 2026-04-30 | 12.54 | 12.68 | 12.12 | 12.22 | +0.08% | 1.07 | 0.69% |
| 2026-04-29 | 12.08 | 12.25 | 11.90 | 12.21 | +0.08% | 1.03 | 0.67% |
| 2026-04-28 | 12.30 | 12.38 | 11.96 | 12.20 | -0.41% | 1.55 | 1.01% |
| 2026-04-27 | 12.59 | 12.59 | 12.09 | 12.25 | -8.45% | 2.35 | 1.51% |
| 2026-04-24 | 13.57 | 13.76 | 13.30 | 13.38 | -2.76% | 1.28 | 0.75% |
| 2026-04-23 | 13.59 | 13.81 | 13.47 | 13.76 | +1.37% | 1.12 | 0.64% |