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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.15 | 6.24 | 6.08 | 6.23 | +1.80% | 3.33 | 7.34% |
| 2025-08-18 | 6.01 | 6.15 | 6.01 | 6.12 | +1.83% | 2.23 | 4.99% |
| 2025-08-15 | 5.92 | 6.03 | 5.91 | 6.01 | +1.18% | 1.11 | 2.53% |
| 2025-08-14 | 6.10 | 6.17 | 5.94 | 5.94 | -2.30% | 1.78 | 4.02% |
| 2025-08-13 | 6.08 | 6.10 | 6.03 | 6.08 | 0.00% | 1.16 | 2.59% |
| 2025-08-12 | 6.12 | 6.14 | 6.04 | 6.08 | -0.65% | 1.25 | 2.80% |
| 2025-08-11 | 5.99 | 6.12 | 5.95 | 6.12 | +2.86% | 1.89 | 4.24% |
| 2025-08-08 | 5.96 | 6.02 | 5.93 | 5.95 | -0.83% | 0.87 | 1.99% |
| 2025-08-07 | 6.07 | 6.08 | 5.98 | 6.00 | -0.99% | 0.96 | 2.18% |
| 2025-08-06 | 5.99 | 6.06 | 5.95 | 6.06 | +1.17% | 1.20 | 2.70% |
| 2025-08-05 | 5.93 | 6.02 | 5.92 | 5.99 | +1.18% | 0.78 | 1.79% |
| 2025-08-04 | 5.80 | 5.92 | 5.78 | 5.92 | +1.20% | 0.80 | 1.86% |
| 2025-08-01 | 5.92 | 5.93 | 5.82 | 5.85 | -1.35% | 1.00 | 2.33% |
| 2025-07-31 | 5.97 | 6.06 | 5.90 | 5.93 | -1.17% | 0.91 | 2.07% |
| 2025-07-30 | 6.07 | 6.07 | 5.95 | 6.00 | -0.99% | 0.93 | 2.10% |
| 2025-07-29 | 6.10 | 6.17 | 6.02 | 6.06 | -0.66% | 1.08 | 2.43% |
| 2025-07-28 | 6.04 | 6.18 | 6.02 | 6.10 | +0.99% | 1.37 | 3.05% |
| 2025-07-25 | 5.98 | 6.10 | 5.94 | 6.04 | +1.17% | 1.48 | 3.34% |
| 2025-07-24 | 5.89 | 5.98 | 5.87 | 5.97 | +1.19% | 1.07 | 2.44% |
| 2025-07-23 | 6.04 | 6.05 | 5.90 | 5.90 | -2.64% | 1.80 | 4.11% |