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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.50 | 6.55 | 6.33 | 6.47 | -0.61% | 3.34 | 7.08% |
| 2025-09-15 | 6.54 | 6.69 | 6.47 | 6.51 | -1.21% | 4.67 | 9.67% |
| 2025-09-12 | 6.36 | 6.86 | 6.18 | 6.59 | +3.94% | 7.41 | 15.49% |
| 2025-09-11 | 6.30 | 6.35 | 6.21 | 6.34 | 0.00% | 2.83 | 6.13% |
| 2025-09-10 | 6.38 | 6.46 | 6.28 | 6.34 | -1.71% | 3.81 | 8.16% |
| 2025-09-09 | 6.43 | 6.65 | 6.40 | 6.45 | -0.62% | 4.67 | 9.74% |
| 2025-09-08 | 6.60 | 6.60 | 6.41 | 6.49 | -2.26% | 5.63 | 11.85% |
| 2025-09-05 | 6.43 | 6.68 | 6.28 | 6.64 | +3.75% | 9.05 | 18.73% |
| 2025-09-04 | 5.96 | 6.40 | 5.96 | 6.40 | +6.49% | 7.33 | 15.91% |
| 2025-09-03 | 6.18 | 6.29 | 5.99 | 6.01 | -2.91% | 3.14 | 6.97% |
| 2025-09-02 | 5.93 | 6.21 | 5.92 | 6.19 | +4.03% | 4.85 | 10.76% |
| 2025-09-01 | 5.84 | 5.98 | 5.84 | 5.95 | +1.54% | 1.45 | 3.32% |
| 2025-08-29 | 5.81 | 5.98 | 5.70 | 5.86 | +1.03% | 2.03 | 4.74% |
| 2025-08-28 | 6.05 | 6.10 | 5.52 | 5.80 | -3.33% | 3.47 | 8.14% |
| 2025-08-27 | 6.18 | 6.24 | 6.00 | 6.00 | -2.91% | 2.68 | 5.93% |
| 2025-08-26 | 6.13 | 6.20 | 6.07 | 6.18 | +0.16% | 1.94 | 4.28% |
| 2025-08-25 | 6.16 | 6.22 | 6.13 | 6.17 | +0.16% | 2.07 | 4.56% |
| 2025-08-22 | 6.16 | 6.21 | 6.13 | 6.16 | -0.32% | 1.49 | 3.29% |
| 2025-08-21 | 6.24 | 6.24 | 6.13 | 6.18 | -0.80% | 1.64 | 3.61% |
| 2025-08-20 | 6.22 | 6.24 | 6.14 | 6.23 | 0.00% | 2.03 | 4.45% |