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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.69 | 5.71 | 5.49 | 5.59 | 0.00% | 2.69 | 4.72% |
| 2025-06-23 | 5.23 | 5.87 | 5.13 | 5.59 | +6.87% | 3.53 | 6.25% |
| 2025-06-20 | 5.33 | 5.38 | 5.22 | 5.23 | -3.68% | 1.71 | 3.17% |
| 2025-06-19 | 5.37 | 5.58 | 5.22 | 5.43 | -0.37% | 2.97 | 5.44% |
| 2025-06-18 | 5.30 | 5.53 | 5.28 | 5.45 | +2.25% | 2.93 | 5.31% |
| 2025-06-17 | 5.41 | 5.42 | 5.30 | 5.33 | -1.29% | 2.28 | 4.20% |
| 2025-06-16 | 5.13 | 5.40 | 5.12 | 5.40 | +5.05% | 3.52 | 6.48% |
| 2025-06-13 | 5.04 | 5.29 | 5.04 | 5.14 | +1.58% | 2.86 | 5.41% |
| 2025-06-12 | 5.08 | 5.08 | 5.03 | 5.06 | -0.39% | 0.79 | 1.54% |
| 2025-06-11 | 5.05 | 5.11 | 5.04 | 5.08 | +0.39% | 0.92 | 1.77% |
| 2025-06-10 | 5.14 | 5.14 | 4.99 | 5.06 | -1.17% | 1.29 | 2.50% |
| 2025-06-09 | 5.12 | 5.16 | 5.10 | 5.12 | +0.20% | 1.10 | 2.12% |
| 2025-06-06 | 5.10 | 5.13 | 5.07 | 5.11 | -0.39% | 1.08 | 2.07% |
| 2025-06-05 | 5.15 | 5.21 | 5.09 | 5.13 | -0.77% | 1.79 | 3.41% |
| 2025-06-04 | 5.24 | 5.30 | 5.14 | 5.17 | -1.52% | 2.27 | 4.29% |
| 2025-06-03 | 5.10 | 5.31 | 5.06 | 5.25 | +1.35% | 3.22 | 6.06% |
| 2025-05-30 | 4.94 | 5.21 | 4.85 | 5.18 | +4.43% | 4.29 | 8.25% |
| 2025-05-29 | 4.90 | 5.00 | 4.87 | 4.96 | +0.40% | 1.39 | 2.75% |
| 2025-05-28 | 4.89 | 5.03 | 4.86 | 4.94 | +1.43% | 1.48 | 2.93% |
| 2025-05-27 | 4.83 | 4.89 | 4.78 | 4.87 | +0.62% | 0.73 | 1.49% |