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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.68 | 5.77 | 5.62 | 5.75 | +1.77% | 2.13 | 3.65% |
| 2025-07-21 | 5.52 | 5.65 | 5.50 | 5.65 | +2.35% | 1.33 | 2.34% |
| 2025-07-18 | 5.54 | 5.56 | 5.45 | 5.52 | -0.36% | 1.10 | 1.96% |
| 2025-07-17 | 5.50 | 5.54 | 5.47 | 5.54 | +1.09% | 0.82 | 1.46% |
| 2025-07-16 | 5.50 | 5.52 | 5.42 | 5.48 | -0.18% | 0.84 | 1.51% |
| 2025-07-15 | 5.69 | 5.69 | 5.46 | 5.49 | -3.00% | 1.62 | 2.85% |
| 2025-07-14 | 5.57 | 5.68 | 5.56 | 5.66 | +1.43% | 1.36 | 2.36% |
| 2025-07-11 | 5.56 | 5.60 | 5.46 | 5.58 | -0.18% | 1.57 | 2.79% |
| 2025-07-10 | 5.59 | 5.63 | 5.56 | 5.59 | 0.00% | 1.34 | 2.34% |
| 2025-07-09 | 5.71 | 5.75 | 5.57 | 5.59 | -2.27% | 1.97 | 3.41% |
| 2025-07-08 | 5.65 | 5.76 | 5.56 | 5.72 | +0.70% | 2.17 | 3.75% |
| 2025-07-07 | 5.63 | 5.68 | 5.59 | 5.68 | +0.71% | 1.37 | 2.37% |
| 2025-07-04 | 5.87 | 5.90 | 5.63 | 5.64 | -3.25% | 2.79 | 4.79% |
| 2025-07-03 | 5.90 | 6.07 | 5.79 | 5.83 | -2.99% | 4.37 | 7.27% |
| 2025-07-02 | 5.97 | 6.49 | 5.85 | 6.01 | +7.12% | 7.19 | 11.58% |
| 2025-07-01 | 5.66 | 5.67 | 5.54 | 5.61 | -1.40% | 1.47 | 2.58% |
| 2025-06-30 | 5.65 | 5.75 | 5.60 | 5.69 | +0.18% | 2.05 | 3.55% |
| 2025-06-27 | 5.70 | 5.82 | 5.66 | 5.68 | -1.56% | 2.28 | 3.92% |
| 2025-06-26 | 5.52 | 5.81 | 5.52 | 5.77 | +3.96% | 3.85 | 6.63% |
| 2025-06-25 | 5.58 | 5.63 | 5.49 | 5.55 | -0.71% | 2.17 | 3.84% |