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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.48 | 4.55 | 4.44 | 4.55 | +2.48% | 1.36 | 4.12% |
| 2026-01-15 | 4.39 | 4.44 | 4.37 | 4.44 | +0.45% | 0.96 | 2.95% |
| 2026-01-14 | 4.35 | 4.46 | 4.35 | 4.42 | +0.91% | 1.36 | 4.20% |
| 2026-01-13 | 4.47 | 4.48 | 4.37 | 4.38 | -1.79% | 1.37 | 4.23% |
| 2026-01-12 | 4.43 | 4.50 | 4.40 | 4.46 | +0.68% | 1.53 | 4.67% |
| 2026-01-09 | 4.47 | 4.49 | 4.40 | 4.43 | -0.89% | 1.22 | 3.75% |
| 2026-01-08 | 4.46 | 4.49 | 4.42 | 4.47 | +0.22% | 1.17 | 3.57% |
| 2026-01-07 | 4.32 | 4.54 | 4.31 | 4.46 | +3.24% | 1.91 | 5.86% |
| 2026-01-06 | 4.24 | 4.36 | 4.23 | 4.32 | +1.65% | 1.11 | 3.51% |
| 2026-01-05 | 4.23 | 4.26 | 4.16 | 4.25 | +0.47% | 1.08 | 3.48% |
| 2025-12-31 | 4.27 | 4.32 | 4.22 | 4.23 | +0.48% | 1.07 | 3.42% |
| 2025-12-30 | 4.20 | 4.26 | 4.18 | 4.21 | -0.24% | 1.05 | 3.39% |
| 2025-12-29 | 4.35 | 4.37 | 4.22 | 4.22 | -3.65% | 2.03 | 6.45% |
| 2025-12-26 | 4.40 | 4.46 | 4.35 | 4.38 | -0.68% | 1.91 | 5.93% |
| 2025-12-25 | 4.44 | 4.53 | 4.37 | 4.41 | -1.12% | 2.03 | 6.25% |
| 2025-12-24 | 4.38 | 4.50 | 4.31 | 4.46 | -0.67% | 3.14 | 9.71% |
| 2025-12-23 | 4.33 | 4.73 | 4.33 | 4.49 | -17.01% | 5.88 | 18.13% |
| 2025-12-22 | 5.41 | 5.41 | 5.41 | 5.41 | nan% | nan | nan% |
| 2025-12-19 | 5.27 | 5.42 | 5.27 | 5.41 | +2.66% | 0.81 | 2.05% |
| 2025-12-18 | 5.30 | 5.37 | 5.26 | 5.27 | -1.13% | 0.79 | 2.02% |