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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.65 | 4.75 | 4.65 | 4.70 | +1.29% | 0.58 | 1.66% |
| 2026-02-12 | 4.69 | 4.70 | 4.63 | 4.64 | -1.28% | 0.59 | 1.72% |
| 2026-02-11 | 4.68 | 4.78 | 4.66 | 4.70 | +0.21% | 0.62 | 1.78% |
| 2026-02-10 | 4.71 | 4.77 | 4.67 | 4.69 | -0.21% | 0.78 | 2.25% |
| 2026-02-09 | 4.68 | 4.82 | 4.65 | 4.70 | +2.17% | 1.25 | 3.59% |
| 2026-02-06 | 4.49 | 4.64 | 4.49 | 4.60 | +1.32% | 0.77 | 2.29% |
| 2026-02-05 | 4.47 | 4.60 | 4.43 | 4.54 | +1.34% | 0.84 | 2.51% |
| 2026-02-04 | 4.42 | 4.53 | 4.40 | 4.48 | +1.13% | 0.63 | 1.93% |
| 2026-02-03 | 4.41 | 4.44 | 4.37 | 4.43 | +1.37% | 0.62 | 1.92% |
| 2026-02-02 | 4.45 | 4.50 | 4.37 | 4.37 | -3.53% | 0.94 | 2.88% |
| 2026-01-30 | 4.54 | 4.58 | 4.42 | 4.53 | -0.66% | 0.89 | 2.70% |
| 2026-01-29 | 4.65 | 4.67 | 4.55 | 4.56 | -2.15% | 1.02 | 3.03% |
| 2026-01-28 | 4.76 | 4.83 | 4.64 | 4.66 | -2.51% | 1.18 | 3.39% |
| 2026-01-27 | 4.69 | 4.80 | 4.60 | 4.78 | +0.84% | 1.06 | 3.06% |
| 2026-01-26 | 4.82 | 4.83 | 4.67 | 4.74 | -1.04% | 1.18 | 3.39% |
| 2026-01-23 | 4.62 | 4.85 | 4.61 | 4.79 | +3.90% | 1.72 | 4.92% |
| 2026-01-22 | 4.54 | 4.61 | 4.52 | 4.61 | +1.32% | 0.85 | 2.53% |
| 2026-01-21 | 4.52 | 4.56 | 4.50 | 4.55 | -0.22% | 0.66 | 1.98% |
| 2026-01-20 | 4.60 | 4.66 | 4.52 | 4.56 | -1.51% | 1.20 | 3.55% |
| 2026-01-19 | 4.60 | 4.75 | 4.58 | 4.63 | +1.76% | 1.76 | 5.14% |