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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.63 | 11.81 | 11.56 | 11.68 | +0.41% | 1.67 | 1.08% |
| 2025-10-22 | 11.73 | 11.83 | 11.58 | 11.63 | -1.87% | 1.78 | 1.16% |
| 2025-10-21 | 12.06 | 12.11 | 11.66 | 11.85 | -1.60% | 2.50 | 1.60% |
| 2025-10-20 | 12.04 | 12.22 | 11.75 | 12.04 | +0.72% | 3.06 | 1.94% |
| 2025-10-17 | 12.57 | 12.64 | 11.93 | 11.95 | -3.94% | 3.36 | 2.09% |
| 2025-10-16 | 13.16 | 13.35 | 12.31 | 12.44 | -4.00% | 3.82 | 2.30% |
| 2025-10-15 | 13.44 | 13.44 | 12.49 | 12.96 | -3.99% | 6.26 | 3.68% |
| 2025-10-14 | 13.50 | 13.50 | 13.50 | 13.50 | +10.02% | 1.54 | 0.86% |
| 2025-10-13 | 11.93 | 12.33 | 11.90 | 12.27 | -3.18% | 2.59 | 1.61% |
| 2025-10-10 | 12.71 | 13.23 | 12.46 | 12.67 | -1.20% | 4.21 | 2.49% |
| 2025-10-09 | 12.83 | 13.30 | 12.68 | 12.83 | -0.74% | 4.49 | 2.64% |
| 2025-09-30 | 12.09 | 13.31 | 11.90 | 12.92 | +4.59% | 9.24 | 5.46% |
| 2025-09-29 | 11.45 | 12.36 | 11.45 | 12.36 | +10.01% | 3.14 | 1.95% |
| 2025-09-26 | 10.93 | 11.63 | 10.85 | 11.23 | +2.36% | 2.54 | 1.71% |
| 2025-09-25 | 11.05 | 11.09 | 10.89 | 10.97 | -0.87% | 1.00 | 0.70% |
| 2025-09-24 | 11.20 | 11.29 | 11.03 | 11.07 | -1.12% | 1.22 | 0.84% |
| 2025-09-23 | 11.34 | 11.34 | 11.02 | 11.20 | -1.69% | 1.50 | 1.03% |
| 2025-09-22 | 11.24 | 11.44 | 10.95 | 11.39 | +1.37% | 2.81 | 1.92% |
| 2025-09-19 | 10.79 | 11.68 | 10.70 | 11.23 | +4.00% | 3.02 | 2.05% |
| 2025-09-18 | 11.16 | 11.22 | 10.75 | 10.80 | -2.60% | 1.62 | 1.13% |