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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.62 | 5.68 | 5.58 | 5.60 | -0.71% | 0.58 | 1.39% |
| 2025-10-21 | 5.52 | 5.64 | 5.48 | 5.64 | +2.17% | 0.76 | 1.84% |
| 2025-10-20 | 5.49 | 5.55 | 5.46 | 5.52 | +1.66% | 0.63 | 1.55% |
| 2025-10-17 | 5.58 | 5.67 | 5.43 | 5.43 | -2.86% | 0.95 | 2.35% |
| 2025-10-16 | 5.67 | 5.70 | 5.58 | 5.59 | -1.93% | 0.77 | 1.85% |
| 2025-10-15 | 5.62 | 5.71 | 5.58 | 5.70 | +1.60% | 0.86 | 2.07% |
| 2025-10-14 | 5.77 | 5.83 | 5.61 | 5.61 | -2.77% | 1.29 | 3.08% |
| 2025-10-13 | 5.70 | 5.78 | 5.46 | 5.77 | -1.70% | 1.46 | 3.49% |
| 2025-10-10 | 5.99 | 6.01 | 5.86 | 5.87 | -2.81% | 1.67 | 3.86% |
| 2025-10-09 | 6.02 | 6.12 | 6.02 | 6.04 | +0.33% | 1.61 | 3.63% |
| 2025-09-30 | 6.02 | 6.15 | 6.00 | 6.02 | 0.00% | 1.54 | 3.45% |
| 2025-09-29 | 5.84 | 6.07 | 5.84 | 6.02 | +3.26% | 1.79 | 4.06% |
| 2025-09-26 | 5.93 | 6.04 | 5.83 | 5.83 | -2.51% | 1.44 | 3.30% |
| 2025-09-25 | 6.07 | 6.13 | 5.98 | 5.98 | -2.13% | 1.67 | 3.76% |
| 2025-09-24 | 5.92 | 6.12 | 5.88 | 6.11 | +2.52% | 1.97 | 4.45% |
| 2025-09-23 | 6.15 | 6.21 | 5.87 | 5.96 | -4.03% | 2.73 | 6.21% |
| 2025-09-22 | 6.09 | 6.38 | 5.91 | 6.21 | +1.97% | 3.16 | 7.00% |
| 2025-09-19 | 6.31 | 6.34 | 6.06 | 6.09 | -3.49% | 2.74 | 6.03% |
| 2025-09-18 | 6.58 | 6.58 | 6.23 | 6.31 | -4.68% | 4.44 | 9.40% |
| 2025-09-17 | 6.45 | 6.65 | 6.35 | 6.62 | +2.32% | 4.66 | 9.71% |