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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.26 | 5.33 | 5.18 | 5.33 | +1.33% | 0.88 | 2.28% |
| 2025-12-16 | 5.36 | 5.37 | 5.22 | 5.26 | -2.05% | 0.97 | 2.50% |
| 2025-12-15 | 5.44 | 5.46 | 5.35 | 5.37 | -1.47% | 0.96 | 2.43% |
| 2025-12-12 | 5.52 | 5.54 | 5.43 | 5.45 | -0.55% | 1.05 | 2.60% |
| 2025-12-11 | 5.60 | 5.63 | 5.47 | 5.48 | -2.32% | 1.10 | 2.71% |
| 2025-12-10 | 5.63 | 5.63 | 5.54 | 5.61 | -0.88% | 1.06 | 2.59% |
| 2025-12-09 | 5.76 | 5.80 | 5.64 | 5.66 | -2.75% | 1.28 | 3.06% |
| 2025-12-08 | 5.67 | 5.88 | 5.67 | 5.82 | +2.83% | 1.60 | 3.77% |
| 2025-12-05 | 5.57 | 5.68 | 5.48 | 5.66 | +1.80% | 1.20 | 2.93% |
| 2025-12-04 | 5.77 | 5.79 | 5.55 | 5.56 | -3.81% | 1.83 | 4.43% |
| 2025-12-03 | 6.03 | 6.08 | 5.76 | 5.78 | -4.15% | 2.04 | 4.73% |
| 2025-12-02 | 6.07 | 6.08 | 5.98 | 6.03 | -1.15% | 1.33 | 3.01% |
| 2025-12-01 | 6.18 | 6.23 | 6.08 | 6.10 | -1.45% | 1.87 | 4.14% |
| 2025-11-28 | 6.09 | 6.19 | 6.08 | 6.19 | +0.81% | 2.01 | 4.45% |
| 2025-11-27 | 6.00 | 6.23 | 5.99 | 6.14 | +1.82% | 2.49 | 5.52% |
| 2025-11-26 | 6.18 | 6.20 | 6.00 | 6.03 | -2.74% | 2.25 | 5.04% |
| 2025-11-25 | 6.10 | 6.24 | 6.05 | 6.20 | +3.16% | 2.70 | 5.95% |
| 2025-11-24 | 6.15 | 6.19 | 5.86 | 6.01 | +0.17% | 2.77 | 6.29% |
| 2025-11-21 | 6.43 | 6.50 | 6.00 | 6.00 | -8.95% | 5.43 | 11.97% |
| 2025-11-20 | 6.49 | 6.95 | 6.42 | 6.59 | -0.90% | 5.91 | 12.07% |