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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.90 | 9.97 | 9.86 | 9.97 | +0.58% | 0.25 | 0.19% |
| 2025-06-24 | 9.89 | 9.93 | 9.78 | 9.92 | -0.19% | 0.32 | 0.25% |
| 2025-06-23 | 9.95 | 10.00 | 9.85 | 9.94 | 0.00% | 0.35 | 0.27% |
| 2025-06-20 | 9.91 | 9.98 | 9.87 | 9.94 | -0.29% | 0.33 | 0.26% |
| 2025-06-19 | 9.80 | 10.01 | 9.76 | 9.97 | +1.47% | 0.56 | 0.43% |
| 2025-06-18 | 9.83 | 9.87 | 9.74 | 9.82 | 0.00% | 0.27 | 0.21% |
| 2025-06-17 | 9.75 | 9.86 | 9.74 | 9.82 | +0.69% | 0.30 | 0.24% |
| 2025-06-16 | 9.97 | 9.99 | 9.74 | 9.75 | -1.46% | 0.49 | 0.38% |
| 2025-06-13 | 9.87 | 10.04 | 9.86 | 9.90 | +0.39% | 0.58 | 0.45% |
| 2025-06-12 | 9.84 | 9.95 | 9.80 | 9.86 | -0.10% | 0.30 | 0.23% |
| 2025-06-11 | 9.84 | 9.94 | 9.79 | 9.87 | +0.69% | 0.30 | 0.23% |
| 2025-06-10 | 9.83 | 9.87 | 9.76 | 9.80 | -0.29% | 0.21 | 0.17% |
| 2025-06-09 | 9.75 | 9.86 | 9.72 | 9.83 | +0.79% | 0.31 | 0.24% |
| 2025-06-06 | 9.81 | 9.85 | 9.72 | 9.75 | -0.20% | 0.32 | 0.25% |
| 2025-06-05 | 9.76 | 9.85 | 9.73 | 9.77 | +0.10% | 0.27 | 0.21% |
| 2025-06-04 | 9.75 | 9.79 | 9.70 | 9.76 | +0.49% | 0.24 | 0.18% |
| 2025-06-03 | 9.83 | 9.83 | 9.69 | 9.72 | -1.46% | 0.45 | 0.35% |
| 2025-05-30 | 9.85 | 9.87 | 9.80 | 9.86 | +0.29% | 0.20 | 0.15% |
| 2025-05-29 | 9.87 | 9.88 | 9.82 | 9.83 | -0.29% | 0.25 | 0.19% |
| 2025-05-28 | 9.83 | 9.94 | 9.82 | 9.86 | +0.29% | 0.31 | 0.24% |