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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.75 | 4.84 | 4.72 | 4.84 | +2.11% | 0.80 | 1.64% |
| 2025-05-23 | 4.81 | 4.88 | 4.74 | 4.74 | -1.66% | 0.95 | 1.94% |
| 2025-05-22 | 4.95 | 4.96 | 4.81 | 4.82 | -2.82% | 1.24 | 2.50% |
| 2025-05-21 | 4.98 | 5.05 | 4.92 | 4.96 | -0.40% | 1.24 | 2.45% |
| 2025-05-20 | 4.97 | 5.01 | 4.92 | 4.98 | -0.20% | 0.92 | 1.82% |
| 2025-05-19 | 4.94 | 4.99 | 4.86 | 4.99 | +1.21% | 0.92 | 1.83% |
| 2025-05-16 | 4.87 | 4.94 | 4.86 | 4.93 | +1.23% | 0.92 | 1.83% |
| 2025-05-15 | 4.93 | 4.95 | 4.86 | 4.87 | -1.61% | 1.09 | 2.19% |
| 2025-05-14 | 4.96 | 4.99 | 4.90 | 4.95 | -0.40% | 1.20 | 2.38% |
| 2025-05-13 | 5.11 | 5.11 | 4.95 | 4.97 | -0.99% | 1.48 | 2.89% |
| 2025-05-12 | 5.01 | 5.05 | 4.97 | 5.02 | +1.21% | 1.34 | 2.62% |
| 2025-05-09 | 5.00 | 5.05 | 4.94 | 4.96 | -1.39% | 1.30 | 2.56% |
| 2025-05-08 | 5.01 | 5.04 | 4.95 | 5.03 | -0.40% | 1.63 | 3.19% |
| 2025-05-07 | 5.00 | 5.10 | 4.95 | 5.05 | +2.22% | 2.87 | 5.61% |
| 2025-05-06 | 4.78 | 4.95 | 4.77 | 4.94 | +4.21% | 2.04 | 4.10% |