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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.11 | 10.13 | 9.99 | 10.02 | -0.86% | 0.42 | 0.32% |
| 2025-07-22 | 10.12 | 10.17 | 10.06 | 10.11 | -0.10% | 0.39 | 0.29% |
| 2025-07-21 | 10.07 | 10.15 | 10.03 | 10.12 | +0.38% | 0.38 | 0.29% |
| 2025-07-18 | 10.21 | 10.21 | 9.98 | 10.08 | -1.13% | 0.56 | 0.43% |
| 2025-07-17 | 10.23 | 10.23 | 10.11 | 10.20 | -0.56% | 0.39 | 0.29% |
| 2025-07-16 | 10.05 | 10.26 | 10.05 | 10.25 | +2.30% | 0.69 | 0.52% |
| 2025-07-15 | 10.14 | 10.19 | 9.96 | 10.02 | -1.23% | 0.42 | 0.32% |
| 2025-07-14 | 10.09 | 10.20 | 10.00 | 10.15 | +1.73% | 0.76 | 0.57% |
| 2025-07-11 | 9.88 | 10.27 | 9.88 | 9.97 | +1.37% | 1.12 | 0.86% |
| 2025-07-10 | 9.83 | 9.90 | 9.81 | 9.84 | +0.10% | 0.30 | 0.23% |
| 2025-07-09 | 9.80 | 9.86 | 9.79 | 9.83 | +0.29% | 0.26 | 0.20% |
| 2025-07-08 | 9.77 | 9.81 | 9.74 | 9.80 | +0.29% | 0.24 | 0.19% |
| 2025-07-07 | 9.79 | 9.83 | 9.74 | 9.77 | -0.20% | 0.30 | 0.23% |
| 2025-07-04 | 9.85 | 9.87 | 9.78 | 9.79 | -0.49% | 0.33 | 0.25% |
| 2025-07-03 | 9.93 | 9.94 | 9.82 | 9.84 | -0.68% | 0.33 | 0.26% |
| 2025-07-02 | 9.86 | 9.92 | 9.82 | 9.91 | +0.49% | 0.22 | 0.17% |
| 2025-07-01 | 9.87 | 9.88 | 9.82 | 9.86 | 0.00% | 0.23 | 0.18% |
| 2025-06-30 | 9.93 | 9.93 | 9.83 | 9.86 | -0.29% | 0.21 | 0.16% |
| 2025-06-27 | 9.97 | 9.99 | 9.87 | 9.89 | -0.77% | 0.20 | 0.16% |
| 2025-06-26 | 9.97 | 9.99 | 9.91 | 9.97 | -0.10% | 0.20 | 0.15% |