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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.79 | 11.31 | 10.79 | 11.09 | +2.49% | 2.20 | 1.51% |
| 2025-09-16 | 10.86 | 10.87 | 10.76 | 10.82 | -0.53% | 0.52 | 0.37% |
| 2025-09-15 | 10.93 | 10.93 | 10.81 | 10.88 | -0.61% | 0.70 | 0.49% |
| 2025-09-12 | 10.87 | 11.00 | 10.82 | 10.95 | -0.18% | 1.07 | 0.75% |
| 2025-09-11 | 11.01 | 11.05 | 10.76 | 10.96 | +2.24% | 1.48 | 1.04% |
| 2025-09-10 | 10.69 | 10.77 | 10.64 | 10.72 | +0.09% | 0.53 | 0.38% |
| 2025-09-09 | 10.77 | 10.77 | 10.61 | 10.71 | -0.54% | 0.67 | 0.48% |
| 2025-09-08 | 10.74 | 10.81 | 10.70 | 10.77 | +0.27% | 0.70 | 0.50% |
| 2025-09-05 | 10.69 | 10.76 | 10.58 | 10.74 | +0.90% | 0.76 | 0.55% |
| 2025-09-04 | 10.63 | 10.71 | 10.55 | 10.65 | +0.27% | 0.77 | 0.56% |
| 2025-09-03 | 10.81 | 10.87 | 10.58 | 10.62 | -1.78% | 0.89 | 0.63% |
| 2025-09-02 | 11.00 | 11.00 | 10.72 | 10.81 | -2.00% | 1.23 | 0.87% |
| 2025-09-01 | 11.08 | 11.24 | 11.00 | 11.03 | -1.71% | 1.30 | 0.90% |
| 2025-08-29 | 11.33 | 11.42 | 11.11 | 11.22 | -0.09% | 1.78 | 1.21% |
| 2025-08-28 | 11.24 | 11.27 | 10.92 | 11.23 | -0.34% | 1.99 | 1.37% |
| 2025-08-27 | 11.39 | 11.53 | 11.19 | 11.27 | -1.10% | 2.22 | 1.49% |
| 2025-08-26 | 11.20 | 11.59 | 11.13 | 11.40 | +1.63% | 2.64 | 1.79% |
| 2025-08-25 | 11.20 | 11.25 | 11.10 | 11.21 | +0.17% | 1.97 | 1.35% |
| 2025-08-22 | 11.16 | 11.22 | 11.12 | 11.20 | -0.09% | 1.95 | 1.34% |
| 2025-08-21 | 11.14 | 11.34 | 11.13 | 11.20 | -0.17% | 3.12 | 2.13% |