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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.07 | 14.20 | 13.86 | 14.20 | +1.83% | 1.09 | 0.60% |
| 2026-03-23 | 14.23 | 14.47 | 13.83 | 13.95 | -3.53% | 1.41 | 0.77% |
| 2026-03-20 | 14.39 | 14.77 | 14.12 | 14.46 | -0.07% | 1.35 | 0.72% |
| 2026-03-19 | 14.85 | 14.88 | 14.19 | 14.47 | -0.07% | 1.68 | 0.90% |
| 2026-03-18 | 14.47 | 14.54 | 14.21 | 14.48 | +0.55% | 1.30 | 0.70% |
| 2026-03-17 | 15.01 | 15.01 | 14.37 | 14.40 | -4.05% | 2.06 | 1.10% |
| 2026-03-16 | 15.15 | 15.27 | 14.89 | 15.01 | -0.52% | 1.52 | 0.78% |
| 2026-03-13 | 15.31 | 15.59 | 15.05 | 15.08 | -1.47% | 1.77 | 0.90% |
| 2026-03-12 | 14.97 | 15.40 | 14.88 | 15.31 | +2.90% | 2.23 | 1.14% |
| 2026-03-11 | 14.55 | 15.03 | 14.43 | 14.88 | +2.09% | 2.23 | 1.16% |
| 2026-03-10 | 14.39 | 14.76 | 14.12 | 14.57 | -1.59% | 2.41 | 1.28% |
| 2026-03-09 | 15.30 | 15.68 | 14.76 | 14.81 | -0.33% | 3.30 | 1.68% |
| 2026-03-06 | 15.19 | 15.38 | 14.86 | 14.86 | -2.76% | 3.13 | 1.61% |
| 2026-03-05 | 15.41 | 15.64 | 14.61 | 15.28 | -2.56% | 4.99 | 2.55% |
| 2026-03-04 | 17.43 | 17.46 | 15.68 | 15.68 | -10.02% | 3.28 | 1.61% |
| 2026-03-03 | 16.26 | 17.43 | 15.94 | 17.43 | +10.03% | 6.53 | 2.96% |
| 2026-03-02 | 15.15 | 16.23 | 15.00 | 15.84 | +6.39% | 2.90 | 1.44% |
| 2026-02-27 | 14.77 | 14.96 | 14.71 | 14.89 | +0.40% | 0.82 | 0.43% |
| 2026-02-26 | 14.92 | 15.22 | 14.68 | 14.83 | -0.33% | 1.08 | 0.56% |
| 2026-02-25 | 15.08 | 15.20 | 14.76 | 14.88 | -1.37% | 1.20 | 0.62% |