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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.20 | 12.20 | 11.96 | 12.03 | -0.48% | 0.73 | 0.46% |
| 2025-11-19 | 12.11 | 12.21 | 11.97 | 12.09 | -0.94% | 0.94 | 0.59% |
| 2025-11-18 | 12.43 | 12.47 | 12.06 | 12.20 | -2.23% | 1.36 | 0.84% |
| 2025-11-17 | 12.65 | 12.65 | 12.28 | 12.48 | -1.59% | 1.65 | 1.00% |
| 2025-11-14 | 12.43 | 12.74 | 12.39 | 12.68 | +1.69% | 3.14 | 1.88% |
| 2025-11-13 | 12.44 | 12.58 | 12.16 | 12.47 | +0.15% | 1.95 | 1.19% |
| 2025-11-12 | 12.68 | 12.73 | 12.31 | 12.45 | -2.19% | 2.16 | 1.31% |
| 2025-11-11 | 12.50 | 13.03 | 12.44 | 12.73 | +1.22% | 2.77 | 1.65% |
| 2025-11-10 | 12.49 | 12.74 | 12.39 | 12.58 | +0.69% | 2.35 | 1.42% |
| 2025-11-07 | 13.00 | 13.00 | 12.47 | 12.49 | -4.13% | 3.55 | 2.12% |
| 2025-11-06 | 12.88 | 13.36 | 12.60 | 13.03 | +4.47% | 6.41 | 3.75% |
| 2025-11-05 | 12.12 | 12.68 | 11.93 | 12.47 | +2.20% | 3.46 | 2.12% |
| 2025-11-04 | 12.09 | 12.86 | 12.09 | 12.20 | +3.00% | 3.98 | 2.43% |
| 2025-11-03 | 11.72 | 11.85 | 11.66 | 11.85 | +1.15% | 0.88 | 0.57% |
| 2025-10-31 | 11.69 | 11.74 | 11.62 | 11.71 | -0.65% | 1.04 | 0.67% |
| 2025-10-30 | 11.98 | 12.03 | 11.74 | 11.79 | -2.77% | 2.12 | 1.36% |
| 2025-10-29 | 11.95 | 12.36 | 11.77 | 12.13 | +3.02% | 2.94 | 1.84% |
| 2025-10-28 | 11.78 | 11.81 | 11.69 | 11.77 | -0.33% | 1.10 | 0.71% |
| 2025-10-27 | 11.81 | 11.92 | 11.74 | 11.81 | +0.49% | 1.50 | 0.96% |
| 2025-10-24 | 11.66 | 11.85 | 11.59 | 11.75 | +0.66% | 1.73 | 1.12% |