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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.44 | 13.59 | 13.41 | 13.57 | +0.36% | 0.71 | 0.41% |
| 2026-04-21 | 13.63 | 13.68 | 13.40 | 13.52 | +0.66% | 0.83 | 0.48% |
| 2026-04-20 | 13.33 | 13.50 | 13.28 | 13.44 | +0.81% | 0.96 | 0.56% |
| 2026-04-17 | 13.42 | 13.44 | 13.20 | 13.33 | -0.66% | 0.82 | 0.48% |
| 2026-04-16 | 13.46 | 13.46 | 13.22 | 13.42 | -0.51% | 1.39 | 0.81% |
| 2026-04-15 | 13.71 | 13.89 | 13.33 | 13.49 | -0.65% | 1.98 | 1.14% |
| 2026-04-14 | 14.33 | 15.16 | 13.48 | 13.57 | -1.49% | 3.44 | 1.90% |
| 2026-04-13 | 13.83 | 13.93 | 13.64 | 13.78 | +0.64% | 0.81 | 0.46% |
| 2026-04-10 | 13.83 | 13.86 | 13.67 | 13.69 | -0.50% | 0.49 | 0.27% |
| 2026-04-09 | 13.73 | 13.87 | 13.63 | 13.76 | -0.78% | 0.70 | 0.39% |
| 2026-04-08 | 14.00 | 14.02 | 13.64 | 13.87 | -0.42% | 1.15 | 0.64% |
| 2026-04-07 | 13.62 | 13.98 | 13.55 | 13.93 | +2.23% | 1.01 | 0.56% |
| 2026-04-03 | 14.15 | 14.18 | 13.53 | 13.62 | -3.54% | 0.92 | 0.52% |
| 2026-04-02 | 14.08 | 14.30 | 14.02 | 14.12 | +0.28% | 0.86 | 0.47% |
| 2026-04-01 | 14.34 | 14.41 | 13.94 | 14.08 | -0.83% | 1.18 | 0.65% |
| 2026-03-31 | 14.32 | 14.62 | 14.18 | 14.20 | -1.23% | 1.39 | 0.75% |
| 2026-03-30 | 14.23 | 14.47 | 14.11 | 14.38 | +0.96% | 1.51 | 0.82% |
| 2026-03-27 | 14.19 | 14.41 | 14.05 | 14.24 | +0.28% | 1.30 | 0.71% |
| 2026-03-26 | 14.43 | 14.44 | 14.13 | 14.20 | +0.49% | 1.40 | 0.76% |
| 2026-03-25 | 14.11 | 14.32 | 14.02 | 14.13 | -0.48% | 1.94 | 1.06% |