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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.08 | 6.22 | 6.04 | 6.14 | +1.99% | 2.11 | 3.38% |
| 2026-01-15 | 6.01 | 6.07 | 5.96 | 6.02 | +0.17% | 0.98 | 1.60% |
| 2026-01-14 | 6.06 | 6.12 | 5.92 | 6.01 | -0.83% | 1.82 | 2.95% |
| 2026-01-13 | 6.15 | 6.15 | 6.01 | 6.06 | -1.46% | 1.78 | 2.88% |
| 2026-01-12 | 6.08 | 6.17 | 6.05 | 6.15 | +0.65% | 1.89 | 3.03% |
| 2026-01-09 | 6.07 | 6.21 | 6.04 | 6.11 | 0.00% | 2.27 | 3.63% |
| 2026-01-08 | 5.86 | 6.16 | 5.84 | 6.11 | +4.27% | 3.05 | 4.92% |
| 2026-01-07 | 5.92 | 5.93 | 5.82 | 5.86 | -2.01% | 1.58 | 2.64% |
| 2026-01-06 | 5.82 | 5.99 | 5.80 | 5.98 | +2.93% | 1.61 | 2.68% |
| 2026-01-05 | 5.77 | 5.83 | 5.74 | 5.81 | +1.22% | 0.89 | 1.51% |
| 2025-12-31 | 5.77 | 5.77 | 5.65 | 5.74 | -0.17% | 0.86 | 1.47% |
| 2025-12-30 | 5.83 | 5.85 | 5.74 | 5.75 | -1.88% | 0.81 | 1.38% |
| 2025-12-29 | 5.84 | 5.94 | 5.80 | 5.86 | +0.17% | 0.99 | 1.65% |
| 2025-12-26 | 5.87 | 5.91 | 5.79 | 5.85 | -0.68% | 0.93 | 1.55% |
| 2025-12-25 | 5.80 | 5.91 | 5.76 | 5.89 | +1.55% | 0.98 | 1.64% |
| 2025-12-24 | 5.72 | 5.81 | 5.67 | 5.80 | +1.22% | 0.69 | 1.18% |
| 2025-12-23 | 5.76 | 5.79 | 5.71 | 5.73 | -0.52% | 0.59 | 1.01% |
| 2025-12-22 | 5.73 | 5.84 | 5.73 | 5.76 | +0.35% | 0.70 | 1.18% |
| 2025-12-19 | 5.65 | 5.75 | 5.64 | 5.74 | +1.59% | 0.83 | 1.43% |
| 2025-12-18 | 5.61 | 5.68 | 5.60 | 5.65 | 0.00% | 0.66 | 1.14% |