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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.44 | 4.50 | 4.36 | 4.38 | -0.45% | 0.48 | 1.48% |
| 2026-04-20 | 4.40 | 4.43 | 4.36 | 4.40 | 0.00% | 0.35 | 1.09% |
| 2026-04-17 | 4.32 | 4.47 | 4.31 | 4.40 | +1.62% | 0.58 | 1.79% |
| 2026-04-16 | 4.30 | 4.34 | 4.28 | 4.33 | +1.17% | 0.28 | 0.87% |
| 2026-04-15 | 4.36 | 4.37 | 4.27 | 4.28 | -1.61% | 0.37 | 1.18% |
| 2026-04-14 | 4.35 | 4.38 | 4.31 | 4.35 | 0.00% | 0.38 | 1.20% |
| 2026-04-13 | 4.26 | 4.35 | 4.26 | 4.35 | +1.40% | 0.39 | 1.22% |
| 2026-04-10 | 4.27 | 4.34 | 4.24 | 4.29 | +1.42% | 0.45 | 1.42% |
| 2026-04-09 | 4.30 | 4.30 | 4.21 | 4.23 | -2.31% | 0.38 | 1.23% |
| 2026-04-08 | 4.25 | 4.33 | 4.24 | 4.33 | +4.09% | 0.46 | 1.45% |
| 2026-04-07 | 4.12 | 4.17 | 4.11 | 4.16 | +0.97% | 0.28 | 0.92% |
| 2026-04-03 | 4.26 | 4.30 | 4.10 | 4.12 | -3.06% | 0.44 | 1.45% |
| 2026-04-02 | 4.32 | 4.34 | 4.24 | 4.25 | -2.07% | 0.42 | 1.35% |
| 2026-04-01 | 4.40 | 4.42 | 4.32 | 4.34 | +0.23% | 0.45 | 1.40% |
| 2026-03-31 | 4.40 | 4.45 | 4.32 | 4.33 | -2.26% | 0.59 | 1.83% |
| 2026-03-30 | 4.40 | 4.46 | 4.37 | 4.43 | -0.67% | 0.43 | 1.33% |
| 2026-03-27 | 4.36 | 4.48 | 4.36 | 4.46 | +0.68% | 0.46 | 1.42% |
| 2026-03-26 | 4.45 | 4.54 | 4.40 | 4.43 | -0.23% | 0.61 | 1.85% |
| 2026-03-25 | 4.29 | 4.44 | 4.29 | 4.44 | +3.50% | 0.59 | 1.83% |
| 2026-03-24 | 4.23 | 4.30 | 4.14 | 4.29 | +2.88% | 0.61 | 1.96% |