天能重工 sz.300569
5.72
+1.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.66 | 5.77 | 5.60 | 5.72 | +1.42% | 1.07 | 1.83% |
| 2026-05-21 | 5.87 | 5.91 | 5.62 | 5.64 | -3.92% | 1.58 | 2.68% |
| 2026-05-20 | 6.03 | 6.03 | 5.83 | 5.87 | -3.14% | 1.53 | 2.55% |
| 2026-05-19 | 6.07 | 6.10 | 5.97 | 6.06 | -0.33% | 1.25 | 2.03% |
| 2026-05-18 | 5.96 | 6.13 | 5.94 | 6.08 | +1.33% | 1.20 | 1.95% |
| 2026-05-15 | 6.10 | 6.17 | 5.95 | 6.00 | -1.80% | 2.01 | 3.26% |
| 2026-05-14 | 6.41 | 6.44 | 6.11 | 6.11 | -3.93% | 2.96 | 4.64% |
| 2026-05-13 | 6.22 | 6.42 | 6.21 | 6.36 | +2.09% | 2.50 | 3.86% |
| 2026-05-12 | 6.30 | 6.36 | 6.21 | 6.23 | -0.95% | 1.86 | 2.91% |
| 2026-05-11 | 6.33 | 6.39 | 6.24 | 6.29 | -0.47% | 2.39 | 3.72% |
| 2026-05-08 | 6.26 | 6.34 | 6.22 | 6.32 | +0.16% | 1.87 | 2.92% |
| 2026-05-07 | 6.21 | 6.32 | 6.19 | 6.31 | +1.94% | 2.10 | 3.28% |
| 2026-05-06 | 6.21 | 6.24 | 6.15 | 6.19 | +0.16% | 1.54 | 2.45% |
| 2026-04-30 | 6.25 | 6.28 | 6.13 | 6.18 | -1.59% | 1.66 | 2.64% |
| 2026-04-29 | 6.15 | 6.31 | 6.14 | 6.28 | +1.62% | 1.47 | 2.31% |
| 2026-04-28 | 6.32 | 6.35 | 6.14 | 6.18 | -2.37% | 1.93 | 3.04% |
| 2026-04-27 | 6.26 | 6.36 | 6.22 | 6.33 | +0.16% | 1.67 | 2.60% |
| 2026-04-24 | 6.38 | 6.53 | 6.26 | 6.32 | -1.10% | 2.39 | 3.68% |
| 2026-04-23 | 6.60 | 6.65 | 6.27 | 6.39 | -5.75% | 4.22 | 6.47% |
| 2026-04-22 | 6.62 | 6.78 | 6.55 | 6.78 | +1.50% | 2.44 | 3.57% |