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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.16 | 12.43 | 12.11 | 12.43 | +2.84% | 1.55 | 0.97% |
| 2026-01-16 | 11.96 | 12.31 | 11.96 | 12.08 | +1.23% | 1.28 | 0.82% |
| 2026-01-15 | 11.88 | 11.95 | 11.78 | 11.94 | +0.33% | 0.78 | 0.51% |
| 2026-01-14 | 11.97 | 12.04 | 11.82 | 11.90 | -0.96% | 1.29 | 0.82% |
| 2026-01-13 | 11.91 | 12.06 | 11.88 | 12.01 | +0.81% | 1.34 | 0.85% |
| 2026-01-12 | 11.92 | 11.95 | 11.74 | 11.92 | -0.32% | 1.16 | 0.74% |
| 2026-01-09 | 12.33 | 12.48 | 11.88 | 11.95 | +1.30% | 1.67 | 1.05% |
| 2026-01-08 | 11.76 | 11.88 | 11.74 | 11.80 | +0.49% | 0.72 | 0.46% |
| 2026-01-07 | 11.75 | 11.77 | 11.66 | 11.74 | +0.41% | 0.65 | 0.42% |
| 2026-01-06 | 11.62 | 11.72 | 11.61 | 11.69 | +0.74% | 0.52 | 0.34% |
| 2026-01-05 | 11.60 | 11.78 | 11.58 | 11.61 | -0.33% | 0.79 | 0.51% |
| 2025-12-31 | 11.69 | 11.77 | 11.63 | 11.65 | -0.41% | 0.49 | 0.32% |
| 2025-12-30 | 11.58 | 11.70 | 11.44 | 11.69 | +0.50% | 0.61 | 0.40% |
| 2025-12-29 | 11.79 | 11.82 | 11.61 | 11.64 | -1.46% | 0.78 | 0.51% |
| 2025-12-26 | 11.97 | 11.97 | 11.75 | 11.81 | -1.05% | 0.53 | 0.34% |
| 2025-12-25 | 11.85 | 11.99 | 11.78 | 11.93 | +0.73% | 0.81 | 0.52% |
| 2025-12-24 | 11.71 | 12.02 | 11.70 | 11.85 | +1.31% | 0.71 | 0.46% |
| 2025-12-23 | 11.71 | 11.78 | 11.68 | 11.69 | -0.08% | 0.41 | 0.27% |
| 2025-12-22 | 11.67 | 11.77 | 11.61 | 11.70 | +0.66% | 0.47 | 0.30% |
| 2025-12-19 | 11.68 | 11.72 | 11.62 | 11.63 | +0.17% | 0.43 | 0.28% |