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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.60 | 5.61 | 5.54 | 5.58 | -0.36% | 1.13 | 1.98% |
| 2025-08-18 | 5.57 | 5.63 | 5.54 | 5.60 | +0.90% | 1.32 | 2.32% |
| 2025-08-15 | 5.40 | 5.58 | 5.40 | 5.55 | +2.58% | 1.41 | 2.50% |
| 2025-08-14 | 5.54 | 5.55 | 5.41 | 5.41 | -1.81% | 1.08 | 1.94% |
| 2025-08-13 | 5.55 | 5.57 | 5.50 | 5.51 | -0.54% | 0.92 | 1.63% |
| 2025-08-12 | 5.58 | 5.58 | 5.51 | 5.54 | -0.89% | 0.90 | 1.60% |
| 2025-08-11 | 5.56 | 5.60 | 5.50 | 5.59 | +0.72% | 1.52 | 2.66% |
| 2025-08-08 | 5.43 | 5.62 | 5.40 | 5.55 | +2.58% | 2.27 | 4.00% |
| 2025-08-07 | 5.49 | 5.49 | 5.37 | 5.41 | -1.81% | 1.28 | 2.31% |
| 2025-08-06 | 5.53 | 5.56 | 5.49 | 5.51 | -0.36% | 0.80 | 1.42% |
| 2025-08-05 | 5.49 | 5.53 | 5.46 | 5.53 | +1.09% | 0.74 | 1.32% |
| 2025-08-04 | 5.37 | 5.48 | 5.34 | 5.47 | +1.29% | 0.74 | 1.34% |
| 2025-08-01 | 5.38 | 5.45 | 5.36 | 5.40 | +0.37% | 0.72 | 1.30% |
| 2025-07-31 | 5.47 | 5.50 | 5.35 | 5.38 | -1.82% | 0.94 | 1.70% |
| 2025-07-30 | 5.51 | 5.53 | 5.45 | 5.48 | -0.90% | 0.68 | 1.20% |
| 2025-07-29 | 5.50 | 5.54 | 5.43 | 5.53 | 0.00% | 0.87 | 1.55% |
| 2025-07-28 | 5.54 | 5.57 | 5.50 | 5.53 | -0.18% | 0.85 | 1.50% |
| 2025-07-25 | 5.66 | 5.67 | 5.53 | 5.54 | -2.29% | 1.51 | 2.66% |
| 2025-07-24 | 5.64 | 5.68 | 5.62 | 5.67 | +0.35% | 1.11 | 1.92% |
| 2025-07-23 | 5.73 | 5.75 | 5.61 | 5.65 | -1.74% | 1.90 | 3.28% |