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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.09 | 6.11 | 6.03 | 6.06 | -0.49% | 1.46 | 3.27% |
| 2025-07-21 | 6.04 | 6.09 | 6.00 | 6.09 | +0.49% | 1.25 | 2.81% |
| 2025-07-18 | 6.01 | 6.14 | 6.00 | 6.06 | +0.83% | 1.40 | 3.14% |
| 2025-07-17 | 6.03 | 6.04 | 5.98 | 6.01 | 0.00% | 0.85 | 1.93% |
| 2025-07-16 | 6.05 | 6.07 | 5.99 | 6.01 | 0.00% | 0.76 | 1.72% |
| 2025-07-15 | 6.12 | 6.14 | 5.95 | 6.01 | -2.28% | 1.42 | 3.21% |
| 2025-07-14 | 6.11 | 6.17 | 6.07 | 6.15 | +0.82% | 1.28 | 2.84% |
| 2025-07-11 | 6.07 | 6.12 | 5.98 | 6.10 | +0.33% | 1.46 | 3.27% |
| 2025-07-10 | 6.05 | 6.10 | 6.03 | 6.08 | +0.16% | 1.13 | 2.54% |
| 2025-07-09 | 6.11 | 6.16 | 6.04 | 6.07 | -0.65% | 1.35 | 3.01% |
| 2025-07-08 | 6.09 | 6.14 | 6.07 | 6.11 | +0.16% | 1.38 | 3.06% |
| 2025-07-07 | 6.05 | 6.13 | 6.03 | 6.10 | +0.66% | 1.02 | 2.28% |
| 2025-07-04 | 6.27 | 6.27 | 6.04 | 6.06 | -3.50% | 2.58 | 5.75% |
| 2025-07-03 | 6.20 | 6.31 | 6.12 | 6.28 | +1.62% | 2.74 | 5.99% |
| 2025-07-02 | 6.25 | 6.26 | 6.12 | 6.18 | -1.44% | 1.94 | 4.27% |
| 2025-07-01 | 6.31 | 6.41 | 6.15 | 6.27 | -1.10% | 2.93 | 6.38% |
| 2025-06-30 | 6.35 | 6.39 | 6.22 | 6.34 | +0.32% | 2.86 | 6.18% |
| 2025-06-27 | 6.42 | 6.60 | 6.30 | 6.32 | -1.56% | 4.08 | 8.67% |
| 2025-06-26 | 6.40 | 6.70 | 6.40 | 6.42 | -1.38% | 5.68 | 11.77% |
| 2025-06-25 | 6.45 | 6.73 | 6.38 | 6.51 | -1.36% | 6.11 | 12.80% |