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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.56 | 11.82 | 11.52 | 11.61 | 0.00% | 0.65 | 0.42% |
| 2025-12-17 | 11.41 | 11.63 | 11.32 | 11.61 | +1.51% | 0.59 | 0.39% |
| 2025-12-16 | 11.79 | 11.81 | 11.40 | 11.44 | -3.02% | 0.75 | 0.50% |
| 2025-12-15 | 11.72 | 11.92 | 11.61 | 11.79 | +0.99% | 0.82 | 0.53% |
| 2025-12-12 | 11.44 | 11.77 | 11.41 | 11.68 | +2.79% | 0.84 | 0.55% |
| 2025-12-11 | 11.56 | 11.60 | 11.36 | 11.36 | -1.58% | 0.56 | 0.37% |
| 2025-12-10 | 11.49 | 11.59 | 11.40 | 11.54 | +0.33% | 0.36 | 0.23% |
| 2025-12-09 | 11.64 | 11.65 | 11.48 | 11.50 | -1.07% | 0.46 | 0.30% |
| 2025-12-08 | 11.72 | 11.77 | 11.62 | 11.63 | -1.06% | 0.58 | 0.38% |
| 2025-12-05 | 11.65 | 11.77 | 11.49 | 11.75 | +1.07% | 0.61 | 0.40% |
| 2025-12-04 | 11.75 | 11.79 | 11.60 | 11.63 | -1.14% | 0.43 | 0.28% |
| 2025-12-03 | 11.81 | 11.86 | 11.68 | 11.76 | -0.49% | 0.48 | 0.31% |
| 2025-12-02 | 12.00 | 12.02 | 11.75 | 11.82 | -1.68% | 0.59 | 0.38% |
| 2025-12-01 | 11.80 | 12.27 | 11.68 | 12.02 | +2.54% | 1.51 | 0.95% |
| 2025-11-28 | 11.66 | 11.72 | 11.58 | 11.72 | +0.25% | 0.48 | 0.31% |
| 2025-11-27 | 11.52 | 11.79 | 11.43 | 11.69 | +2.27% | 1.05 | 0.68% |
| 2025-11-26 | 11.57 | 11.65 | 11.39 | 11.44 | -1.33% | 1.04 | 0.68% |
| 2025-11-25 | 11.62 | 11.68 | 11.54 | 11.59 | -0.17% | 0.69 | 0.45% |
| 2025-11-24 | 11.66 | 11.75 | 11.47 | 11.61 | 0.00% | 0.75 | 0.49% |
| 2025-11-21 | 11.97 | 12.01 | 11.61 | 11.61 | -3.51% | 1.07 | 0.69% |