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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.40 | 5.51 | 5.37 | 5.47 | +1.48% | 0.68 | 1.71% |
| 2025-05-23 | 5.52 | 5.59 | 5.39 | 5.39 | -2.88% | 1.04 | 2.57% |
| 2025-05-22 | 5.74 | 5.74 | 5.55 | 5.55 | -3.65% | 1.86 | 4.53% |
| 2025-05-21 | 5.69 | 5.84 | 5.63 | 5.76 | +0.88% | 2.78 | 6.55% |
| 2025-05-20 | 5.60 | 5.74 | 5.51 | 5.71 | +2.51% | 1.47 | 3.55% |
| 2025-05-19 | 5.59 | 5.60 | 5.45 | 5.57 | +0.54% | 0.72 | 1.78% |
| 2025-05-16 | 5.50 | 5.62 | 5.50 | 5.54 | +0.54% | 0.80 | 1.94% |
| 2025-05-15 | 5.66 | 5.66 | 5.49 | 5.51 | -2.48% | 0.97 | 2.39% |
| 2025-05-14 | 5.65 | 5.72 | 5.59 | 5.65 | -0.53% | 1.16 | 2.79% |
| 2025-05-13 | 5.82 | 5.85 | 5.67 | 5.68 | -1.22% | 1.27 | 3.00% |
| 2025-05-12 | 5.72 | 5.83 | 5.69 | 5.75 | +2.13% | 1.34 | 3.19% |
| 2025-05-09 | 5.74 | 5.78 | 5.56 | 5.63 | -2.09% | 1.26 | 3.05% |
| 2025-05-08 | 5.68 | 5.78 | 5.62 | 5.75 | +1.59% | 1.41 | 3.34% |
| 2025-05-07 | 5.72 | 5.75 | 5.58 | 5.66 | +0.35% | 1.50 | 3.60% |
| 2025-05-06 | 5.52 | 5.65 | 5.49 | 5.64 | +3.30% | 1.37 | 3.33% |