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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.43 | 6.93 | 6.42 | 6.65 | +0.45% | 6.10 | 12.38% |
| 2025-11-18 | 6.77 | 6.84 | 6.45 | 6.62 | -2.50% | 6.34 | 13.08% |
| 2025-11-17 | 6.53 | 7.32 | 6.51 | 6.79 | +5.27% | 8.27 | 16.42% |
| 2025-11-14 | 6.20 | 6.57 | 6.15 | 6.45 | +2.87% | 5.26 | 11.20% |
| 2025-11-13 | 6.13 | 6.41 | 6.11 | 6.27 | +1.46% | 4.13 | 8.94% |
| 2025-11-12 | 6.06 | 6.24 | 5.99 | 6.18 | +1.81% | 2.77 | 6.15% |
| 2025-11-11 | 6.02 | 6.15 | 6.00 | 6.07 | +0.66% | 1.72 | 3.84% |
| 2025-11-10 | 6.11 | 6.14 | 6.02 | 6.03 | -1.47% | 1.78 | 4.00% |
| 2025-11-07 | 6.00 | 6.18 | 5.89 | 6.12 | +2.34% | 2.83 | 6.39% |
| 2025-11-06 | 6.11 | 6.30 | 5.94 | 5.98 | -0.83% | 3.77 | 8.39% |
| 2025-11-05 | 5.76 | 6.08 | 5.71 | 6.03 | +3.61% | 2.34 | 5.35% |
| 2025-11-04 | 5.76 | 5.84 | 5.76 | 5.82 | +0.69% | 1.10 | 2.57% |
| 2025-11-03 | 5.78 | 5.81 | 5.66 | 5.78 | +0.17% | 1.05 | 2.49% |
| 2025-10-31 | 5.63 | 5.81 | 5.63 | 5.77 | +1.94% | 1.35 | 3.19% |
| 2025-10-30 | 5.64 | 5.72 | 5.57 | 5.66 | +0.35% | 0.99 | 2.38% |
| 2025-10-29 | 5.67 | 5.70 | 5.59 | 5.64 | -0.70% | 0.77 | 1.87% |
| 2025-10-28 | 5.65 | 5.72 | 5.60 | 5.68 | +0.35% | 0.94 | 2.27% |
| 2025-10-27 | 5.70 | 5.75 | 5.66 | 5.66 | -0.70% | 0.79 | 1.89% |
| 2025-10-24 | 5.69 | 5.73 | 5.65 | 5.70 | +0.53% | 0.66 | 1.59% |
| 2025-10-23 | 5.60 | 5.67 | 5.55 | 5.67 | +1.25% | 0.78 | 1.90% |