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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.61 | 11.65 | 11.06 | 11.22 | -5.04% | 5.05 | 3.43% |
| 2025-08-19 | 12.78 | 12.78 | 11.60 | 11.82 | -7.66% | 7.05 | 4.51% |
| 2025-08-18 | 14.16 | 14.16 | 12.50 | 12.80 | -0.60% | 6.81 | 3.87% |
| 2025-08-15 | 11.69 | 12.88 | 10.94 | 12.88 | +10.02% | 7.79 | 4.95% |
| 2025-08-14 | 12.17 | 12.17 | 11.44 | 11.70 | +5.82% | 7.07 | 4.50% |
| 2025-08-13 | 10.08 | 11.06 | 10.01 | 11.06 | +10.04% | 1.98 | 1.43% |
| 2025-08-12 | 10.00 | 10.08 | 9.98 | 10.05 | +0.58% | 0.46 | 0.35% |
| 2025-08-11 | 10.00 | 10.03 | 9.94 | 9.99 | -0.10% | 0.35 | 0.27% |
| 2025-08-08 | 9.91 | 10.03 | 9.91 | 10.00 | +0.97% | 0.35 | 0.27% |
| 2025-08-07 | 9.92 | 9.95 | 9.86 | 9.91 | -0.10% | 0.28 | 0.22% |
| 2025-08-06 | 9.95 | 9.95 | 9.86 | 9.92 | +0.10% | 0.22 | 0.17% |
| 2025-08-05 | 9.90 | 9.91 | 9.84 | 9.91 | +0.29% | 0.23 | 0.18% |
| 2025-08-04 | 9.85 | 9.89 | 9.75 | 9.88 | +0.29% | 0.31 | 0.24% |
| 2025-08-01 | 9.86 | 9.91 | 9.83 | 9.85 | 0.00% | 0.27 | 0.21% |
| 2025-07-31 | 10.00 | 10.02 | 9.81 | 9.85 | -1.73% | 0.46 | 0.36% |
| 2025-07-30 | 10.03 | 10.11 | 9.98 | 10.02 | +0.10% | 0.28 | 0.22% |
| 2025-07-29 | 10.05 | 10.08 | 9.97 | 10.01 | -0.38% | 0.27 | 0.20% |
| 2025-07-28 | 10.08 | 10.15 | 10.01 | 10.05 | -0.10% | 0.35 | 0.27% |
| 2025-07-25 | 10.08 | 10.11 | 10.04 | 10.06 | +0.10% | 0.30 | 0.23% |
| 2025-07-24 | 10.02 | 10.07 | 9.97 | 10.05 | +0.29% | 0.31 | 0.24% |