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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.21 | 7.52 | 7.08 | 7.14 | -4.29% | 7.32 | 9.87% |
| 2026-03-20 | 7.69 | 7.95 | 7.46 | 7.46 | -2.86% | 10.11 | 12.94% |
| 2026-03-19 | 7.57 | 8.21 | 7.43 | 7.68 | +0.52% | 12.84 | 16.15% |
| 2026-03-18 | 8.02 | 8.15 | 7.54 | 7.64 | -5.09% | 12.04 | 15.33% |
| 2026-03-17 | 8.18 | 8.59 | 7.94 | 8.05 | -3.48% | 16.42 | 19.48% |
| 2026-03-16 | 7.79 | 8.95 | 7.73 | 8.34 | +7.06% | 21.88 | 25.54% |
| 2026-03-13 | 7.15 | 8.25 | 7.06 | 7.79 | +10.50% | 15.56 | 20.03% |
| 2026-03-12 | 6.90 | 7.21 | 6.79 | 7.05 | +1.15% | 6.39 | 8.97% |
| 2026-03-11 | 6.77 | 6.99 | 6.73 | 6.97 | +2.95% | 3.67 | 5.24% |
| 2026-03-10 | 6.66 | 6.80 | 6.61 | 6.77 | +1.04% | 2.85 | 4.15% |
| 2026-03-09 | 6.54 | 6.71 | 6.51 | 6.70 | +1.36% | 2.85 | 4.20% |
| 2026-03-06 | 6.50 | 6.66 | 6.47 | 6.61 | +1.07% | 2.13 | 3.18% |
| 2026-03-05 | 6.45 | 6.58 | 6.40 | 6.54 | +3.32% | 2.52 | 3.79% |
| 2026-03-04 | 6.17 | 6.43 | 6.17 | 6.33 | 0.00% | 1.66 | 2.57% |
| 2026-03-03 | 6.42 | 6.51 | 6.28 | 6.33 | -0.63% | 2.27 | 3.48% |
| 2026-03-02 | 6.45 | 6.55 | 6.36 | 6.37 | -2.60% | 1.93 | 2.95% |
| 2026-02-27 | 6.52 | 6.75 | 6.47 | 6.54 | +0.31% | 2.79 | 4.18% |
| 2026-02-26 | 6.32 | 6.52 | 6.28 | 6.52 | +3.49% | 2.50 | 3.81% |
| 2026-02-25 | 6.27 | 6.33 | 6.24 | 6.30 | +0.16% | 1.19 | 1.85% |
| 2026-02-24 | 6.12 | 6.30 | 6.12 | 6.29 | +3.28% | 1.52 | 2.39% |