ST福能 sz.300173
3.91
+0.51%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.89 | 3.93 | 3.87 | 3.91 | +0.51% | 0.27 | 0.96% |
| 2026-05-21 | 4.03 | 4.03 | 3.88 | 3.89 | -2.75% | 0.39 | 1.36% |
| 2026-05-20 | 4.07 | 4.07 | 3.99 | 4.00 | -1.96% | 0.28 | 0.96% |
| 2026-05-19 | 4.08 | 4.11 | 4.04 | 4.08 | 0.00% | 0.28 | 0.94% |
| 2026-05-18 | 3.98 | 4.14 | 3.89 | 4.08 | +2.26% | 0.45 | 1.53% |
| 2026-05-15 | 3.98 | 4.05 | 3.97 | 3.99 | +0.25% | 0.41 | 1.37% |
| 2026-05-14 | 4.11 | 4.12 | 3.98 | 3.98 | -3.16% | 0.67 | 2.26% |
| 2026-05-13 | 4.08 | 4.12 | 4.08 | 4.11 | 0.00% | 0.44 | 1.45% |
| 2026-05-12 | 4.20 | 4.21 | 4.09 | 4.11 | -2.38% | 0.75 | 2.46% |
| 2026-05-11 | 4.27 | 4.27 | 4.19 | 4.21 | -0.71% | 0.53 | 1.70% |
| 2026-05-08 | 4.18 | 4.24 | 4.16 | 4.24 | +1.44% | 0.50 | 1.61% |
| 2026-05-07 | 4.27 | 4.28 | 4.17 | 4.18 | -2.34% | 0.79 | 2.54% |
| 2026-05-06 | 4.28 | 4.30 | 4.26 | 4.28 | 0.00% | 0.45 | 1.42% |
| 2026-04-30 | 4.26 | 4.32 | 4.25 | 4.28 | 0.00% | 0.34 | 1.08% |
| 2026-04-29 | 4.24 | 4.32 | 4.22 | 4.28 | +0.23% | 0.36 | 1.15% |
| 2026-04-28 | 4.28 | 4.37 | 4.25 | 4.27 | -1.16% | 0.41 | 1.29% |
| 2026-04-27 | 4.16 | 4.32 | 4.12 | 4.32 | +0.70% | 0.74 | 2.38% |
| 2026-04-24 | 4.21 | 4.30 | 4.21 | 4.29 | +1.42% | 0.48 | 1.54% |
| 2026-04-23 | 4.31 | 4.32 | 4.20 | 4.23 | -2.08% | 0.51 | 1.63% |
| 2026-04-22 | 4.38 | 4.39 | 4.30 | 4.32 | -1.37% | 0.43 | 1.34% |