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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.80 | 6.82 | 6.57 | 6.68 | -2.20% | 3.03 | 4.47% |
| 2026-04-20 | 6.95 | 6.98 | 6.72 | 6.83 | -1.16% | 3.61 | 5.21% |
| 2026-04-17 | 6.60 | 7.18 | 6.60 | 6.91 | +4.22% | 6.14 | 8.62% |
| 2026-04-16 | 6.60 | 6.63 | 6.51 | 6.63 | +0.45% | 1.45 | 2.17% |
| 2026-04-15 | 6.63 | 6.73 | 6.55 | 6.60 | -0.30% | 1.93 | 2.85% |
| 2026-04-14 | 6.66 | 6.70 | 6.52 | 6.62 | -0.30% | 1.73 | 2.57% |
| 2026-04-13 | 6.43 | 6.66 | 6.38 | 6.64 | +2.47% | 2.16 | 3.21% |
| 2026-04-10 | 6.56 | 6.64 | 6.48 | 6.48 | -0.61% | 1.96 | 2.93% |
| 2026-04-09 | 6.56 | 6.57 | 6.45 | 6.52 | -1.95% | 1.81 | 2.72% |
| 2026-04-08 | 6.56 | 6.66 | 6.53 | 6.65 | +2.94% | 2.40 | 3.56% |
| 2026-04-07 | 6.27 | 6.50 | 6.23 | 6.46 | +2.70% | 1.73 | 2.65% |
| 2026-04-03 | 6.63 | 6.70 | 6.27 | 6.29 | -5.13% | 2.98 | 4.59% |
| 2026-04-02 | 6.81 | 7.00 | 6.56 | 6.63 | -3.07% | 3.45 | 5.04% |
| 2026-04-01 | 6.96 | 7.03 | 6.77 | 6.84 | +0.59% | 3.08 | 4.39% |
| 2026-03-31 | 7.08 | 7.18 | 6.78 | 6.80 | -5.29% | 5.01 | 7.08% |
| 2026-03-30 | 7.07 | 7.40 | 6.95 | 7.18 | +0.56% | 4.66 | 6.39% |
| 2026-03-27 | 7.01 | 7.29 | 6.88 | 7.14 | 0.00% | 3.82 | 5.27% |
| 2026-03-26 | 7.38 | 7.45 | 7.11 | 7.14 | -4.93% | 5.16 | 6.99% |
| 2026-03-25 | 7.39 | 7.62 | 7.25 | 7.51 | +1.35% | 6.81 | 8.91% |
| 2026-03-24 | 7.29 | 7.43 | 6.97 | 7.41 | +3.78% | 7.56 | 10.22% |