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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.17 | 6.20 | 6.09 | 6.09 | -1.62% | 0.90 | 1.44% |
| 2026-02-12 | 6.21 | 6.25 | 6.11 | 6.19 | -0.48% | 0.98 | 1.56% |
| 2026-02-11 | 6.23 | 6.32 | 6.21 | 6.22 | -0.16% | 0.99 | 1.55% |
| 2026-02-10 | 6.29 | 6.31 | 6.22 | 6.23 | -1.11% | 0.94 | 1.48% |
| 2026-02-09 | 6.25 | 6.35 | 6.23 | 6.30 | +1.94% | 1.33 | 2.07% |
| 2026-02-06 | 6.09 | 6.25 | 6.06 | 6.18 | +0.98% | 1.32 | 2.09% |
| 2026-02-05 | 6.27 | 6.29 | 6.10 | 6.12 | -3.16% | 1.64 | 2.60% |
| 2026-02-04 | 6.22 | 6.33 | 6.21 | 6.32 | +0.80% | 1.53 | 2.38% |
| 2026-02-03 | 6.07 | 6.27 | 6.06 | 6.27 | +3.81% | 1.61 | 2.55% |
| 2026-02-02 | 6.14 | 6.20 | 6.02 | 6.04 | -1.47% | 1.30 | 2.08% |
| 2026-01-30 | 6.20 | 6.25 | 5.98 | 6.13 | -1.29% | 1.65 | 2.65% |
| 2026-01-29 | 6.35 | 6.35 | 6.16 | 6.21 | -2.66% | 1.92 | 3.02% |
| 2026-01-28 | 6.32 | 6.45 | 6.24 | 6.38 | +1.43% | 2.64 | 4.09% |
| 2026-01-27 | 6.25 | 6.33 | 6.11 | 6.29 | +0.16% | 1.78 | 2.81% |
| 2026-01-26 | 6.36 | 6.40 | 6.22 | 6.28 | -1.41% | 1.99 | 3.09% |
| 2026-01-23 | 6.28 | 6.40 | 6.27 | 6.37 | +1.59% | 2.49 | 3.83% |
| 2026-01-22 | 6.24 | 6.29 | 6.22 | 6.27 | +0.48% | 1.34 | 2.10% |
| 2026-01-21 | 6.19 | 6.24 | 6.18 | 6.24 | 0.00% | 1.12 | 1.77% |
| 2026-01-20 | 6.26 | 6.30 | 6.17 | 6.24 | -0.64% | 1.57 | 2.48% |
| 2026-01-19 | 6.17 | 6.31 | 6.14 | 6.28 | +2.28% | 2.11 | 3.31% |