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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.27 | 4.39 | 4.08 | 4.17 | -5.66% | 0.91 | 2.91% |
| 2026-03-20 | 4.51 | 4.56 | 4.42 | 4.42 | -2.43% | 0.53 | 1.60% |
| 2026-03-19 | 4.59 | 4.60 | 4.49 | 4.53 | -1.95% | 0.51 | 1.52% |
| 2026-03-18 | 4.61 | 4.64 | 4.55 | 4.62 | +0.65% | 0.47 | 1.38% |
| 2026-03-17 | 4.70 | 4.75 | 4.58 | 4.59 | -2.13% | 0.61 | 1.77% |
| 2026-03-16 | 4.67 | 4.71 | 4.66 | 4.69 | -0.21% | 0.57 | 1.65% |
| 2026-03-13 | 4.68 | 4.76 | 4.67 | 4.70 | 0.00% | 0.58 | 1.67% |
| 2026-03-12 | 4.74 | 4.76 | 4.66 | 4.70 | -1.26% | 0.65 | 1.87% |
| 2026-03-11 | 4.79 | 4.84 | 4.74 | 4.76 | -0.42% | 0.68 | 1.93% |
| 2026-03-10 | 4.73 | 4.79 | 4.72 | 4.78 | +1.49% | 0.59 | 1.70% |
| 2026-03-09 | 4.61 | 4.72 | 4.56 | 4.71 | +0.43% | 0.76 | 2.24% |
| 2026-03-06 | 4.60 | 4.69 | 4.57 | 4.69 | +1.96% | 0.45 | 1.31% |
| 2026-03-05 | 4.55 | 4.65 | 4.55 | 4.60 | +2.00% | 0.63 | 1.86% |
| 2026-03-04 | 4.46 | 4.58 | 4.40 | 4.51 | +0.22% | 0.66 | 2.00% |
| 2026-03-03 | 4.71 | 4.78 | 4.48 | 4.50 | -4.86% | 1.15 | 3.38% |
| 2026-03-02 | 4.80 | 4.85 | 4.71 | 4.73 | -3.07% | 1.04 | 2.97% |
| 2026-02-27 | 4.82 | 4.88 | 4.80 | 4.88 | +0.83% | 0.73 | 2.06% |
| 2026-02-26 | 4.73 | 4.91 | 4.71 | 4.84 | +1.89% | 1.11 | 3.15% |
| 2026-02-25 | 4.70 | 4.76 | 4.70 | 4.75 | +1.28% | 0.75 | 2.15% |
| 2026-02-24 | 4.73 | 4.74 | 4.68 | 4.69 | -0.21% | 0.67 | 1.94% |