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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.73 | 6.96 | 6.38 | 6.60 | +1.54% | 9.40 | 19.33% |
| 2025-06-23 | 6.16 | 6.56 | 6.09 | 6.50 | +3.17% | 6.43 | 13.61% |
| 2025-06-20 | 5.95 | 6.45 | 5.95 | 6.30 | +3.79% | 6.69 | 14.46% |
| 2025-06-19 | 6.14 | 6.30 | 5.95 | 6.07 | -1.62% | 3.92 | 8.69% |
| 2025-06-18 | 5.90 | 6.29 | 5.70 | 6.17 | +4.22% | 4.69 | 10.69% |
| 2025-06-17 | 5.87 | 6.01 | 5.86 | 5.92 | +0.85% | 2.41 | 5.53% |
| 2025-06-16 | 5.89 | 5.96 | 5.84 | 5.87 | -1.51% | 2.10 | 4.87% |
| 2025-06-13 | 6.13 | 6.21 | 5.92 | 5.96 | -3.25% | 3.25 | 7.31% |
| 2025-06-12 | 6.11 | 6.16 | 5.91 | 6.16 | +0.82% | 3.87 | 8.69% |
| 2025-06-11 | 6.12 | 6.45 | 6.06 | 6.11 | -0.16% | 5.78 | 12.69% |
| 2025-06-10 | 5.60 | 6.42 | 5.60 | 6.12 | +9.29% | 7.42 | 16.86% |
| 2025-06-09 | 5.42 | 5.64 | 5.42 | 5.60 | +3.32% | 1.77 | 4.32% |
| 2025-06-06 | 5.44 | 5.51 | 5.40 | 5.42 | -0.37% | 0.84 | 2.11% |
| 2025-06-05 | 5.40 | 5.45 | 5.33 | 5.44 | +0.37% | 0.80 | 2.02% |
| 2025-06-04 | 5.31 | 5.47 | 5.29 | 5.42 | +2.46% | 0.94 | 2.37% |
| 2025-06-03 | 5.25 | 5.37 | 5.24 | 5.29 | -0.19% | 0.52 | 1.34% |
| 2025-05-30 | 5.45 | 5.46 | 5.29 | 5.30 | -2.93% | 0.85 | 2.17% |
| 2025-05-29 | 5.37 | 5.48 | 5.35 | 5.46 | +1.11% | 0.75 | 1.88% |
| 2025-05-28 | 5.50 | 5.53 | 5.38 | 5.40 | -1.82% | 0.68 | 1.70% |
| 2025-05-27 | 5.46 | 5.57 | 5.37 | 5.50 | +0.55% | 0.82 | 2.05% |