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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.00 | 15.19 | 14.59 | 15.08 | +2.60% | 1.44 | 0.75% |
| 2026-02-13 | 14.60 | 15.09 | 14.44 | 14.70 | +0.74% | 1.28 | 0.67% |
| 2026-02-12 | 14.40 | 14.75 | 14.33 | 14.59 | +1.99% | 1.24 | 0.66% |
| 2026-02-11 | 14.17 | 14.42 | 14.12 | 14.31 | +0.97% | 0.83 | 0.45% |
| 2026-02-10 | 14.52 | 14.55 | 14.07 | 14.17 | -2.76% | 1.20 | 0.65% |
| 2026-02-09 | 14.36 | 14.58 | 14.18 | 14.57 | +1.50% | 1.09 | 0.59% |
| 2026-02-06 | 14.03 | 14.46 | 13.98 | 14.36 | +1.46% | 1.00 | 0.54% |
| 2026-02-05 | 14.15 | 14.44 | 14.02 | 14.15 | -1.10% | 1.45 | 0.79% |
| 2026-02-04 | 14.04 | 14.40 | 13.98 | 14.31 | +2.31% | 1.37 | 0.75% |
| 2026-02-03 | 13.74 | 14.02 | 13.68 | 13.99 | +2.37% | 1.45 | 0.81% |
| 2026-02-02 | 13.90 | 14.12 | 13.59 | 13.66 | -2.25% | 2.19 | 1.22% |
| 2026-01-30 | 13.83 | 14.07 | 13.66 | 13.98 | +0.64% | 1.61 | 0.90% |
| 2026-01-29 | 14.01 | 14.11 | 13.80 | 13.89 | -1.12% | 1.72 | 0.95% |
| 2026-01-28 | 13.78 | 14.18 | 13.69 | 14.04 | +1.78% | 1.62 | 0.90% |
| 2026-01-27 | 13.76 | 13.88 | 13.51 | 13.80 | -0.42% | 1.78 | 1.01% |
| 2026-01-26 | 13.72 | 13.97 | 13.50 | 13.86 | +1.36% | 2.17 | 1.22% |
| 2026-01-23 | 13.40 | 13.83 | 13.33 | 13.67 | +2.80% | 2.72 | 1.55% |
| 2026-01-22 | 12.93 | 13.41 | 12.87 | 13.30 | +2.81% | 2.44 | 1.42% |
| 2026-01-21 | 12.83 | 13.19 | 12.78 | 12.94 | +1.15% | 2.63 | 1.57% |
| 2026-01-20 | 12.95 | 13.00 | 12.49 | 12.79 | +2.92% | 3.22 | 1.96% |