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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.62 | 5.66 | 5.51 | 5.65 | +1.07% | 0.93 | 1.64% |
| 2025-12-16 | 5.87 | 5.87 | 5.58 | 5.59 | -4.93% | 1.68 | 2.91% |
| 2025-12-15 | 5.83 | 5.99 | 5.80 | 5.88 | +0.51% | 1.25 | 2.09% |
| 2025-12-12 | 5.77 | 5.92 | 5.77 | 5.85 | +0.86% | 1.03 | 1.73% |
| 2025-12-11 | 5.78 | 5.89 | 5.77 | 5.80 | +0.35% | 1.03 | 1.73% |
| 2025-12-10 | 5.89 | 5.89 | 5.73 | 5.78 | -1.70% | 1.17 | 1.99% |
| 2025-12-09 | 5.99 | 6.01 | 5.87 | 5.88 | -1.84% | 1.06 | 1.75% |
| 2025-12-08 | 6.00 | 6.02 | 5.95 | 5.99 | -0.17% | 0.92 | 1.51% |
| 2025-12-05 | 5.90 | 6.03 | 5.86 | 6.00 | +1.69% | 1.14 | 1.86% |
| 2025-12-04 | 5.94 | 6.00 | 5.85 | 5.90 | -1.50% | 0.99 | 1.64% |
| 2025-12-03 | 5.91 | 6.03 | 5.91 | 5.99 | +1.18% | 1.28 | 2.10% |
| 2025-12-02 | 5.98 | 5.98 | 5.85 | 5.92 | -1.66% | 1.37 | 2.27% |
| 2025-12-01 | 6.01 | 6.04 | 5.97 | 6.02 | +0.33% | 0.75 | 1.22% |
| 2025-11-28 | 5.94 | 6.02 | 5.91 | 6.00 | +0.84% | 0.78 | 1.29% |
| 2025-11-27 | 5.92 | 6.06 | 5.91 | 5.95 | +0.34% | 0.94 | 1.54% |
| 2025-11-26 | 6.05 | 6.05 | 5.92 | 5.93 | -1.17% | 0.84 | 1.38% |
| 2025-11-25 | 6.00 | 6.06 | 5.95 | 6.00 | +0.33% | 1.15 | 1.87% |
| 2025-11-24 | 5.92 | 6.02 | 5.89 | 5.98 | +1.53% | 1.17 | 1.92% |
| 2025-11-21 | 6.07 | 6.16 | 5.88 | 5.89 | -4.23% | 1.85 | 3.03% |
| 2025-11-20 | 6.29 | 6.32 | 6.12 | 6.15 | -1.60% | 1.33 | 2.10% |