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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.84 | 9.88 | 9.79 | 9.83 | -0.10% | 0.18 | 0.14% |
| 2025-05-26 | 9.69 | 9.87 | 9.69 | 9.84 | +1.19% | 0.27 | 0.21% |
| 2025-05-23 | 9.80 | 9.83 | 9.68 | 9.72 | -0.78% | 0.39 | 0.31% |
| 2025-05-22 | 9.93 | 9.93 | 9.76 | 9.80 | -1.16% | 0.31 | 0.24% |
| 2025-05-21 | 9.96 | 9.99 | 9.90 | 9.92 | -0.39% | 0.15 | 0.12% |
| 2025-05-20 | 9.87 | 9.97 | 9.83 | 9.96 | +1.07% | 0.35 | 0.27% |
| 2025-05-19 | 9.80 | 9.89 | 9.78 | 9.85 | +0.69% | 0.27 | 0.21% |
| 2025-05-16 | 9.86 | 9.91 | 9.77 | 9.78 | -0.88% | 0.31 | 0.24% |
| 2025-05-15 | 9.86 | 9.96 | 9.82 | 9.87 | +0.10% | 0.35 | 0.27% |
| 2025-05-14 | 9.90 | 9.91 | 9.73 | 9.86 | -0.10% | 0.32 | 0.25% |
| 2025-05-13 | 9.82 | 9.89 | 9.76 | 9.87 | +0.98% | 0.43 | 0.33% |
| 2025-05-12 | 9.81 | 9.86 | 9.71 | 9.77 | -0.10% | 0.42 | 0.33% |
| 2025-05-09 | 9.98 | 10.00 | 9.77 | 9.78 | -1.64% | 0.62 | 0.48% |
| 2025-05-08 | 9.97 | 10.04 | 9.94 | 9.95 | -0.48% | 0.34 | 0.26% |
| 2025-05-07 | 10.04 | 10.14 | 9.95 | 9.99 | 0.00% | 0.39 | 0.29% |
| 2025-05-06 | 9.90 | 10.00 | 9.81 | 9.99 | +1.36% | 0.40 | 0.31% |