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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.30 | 6.36 | 6.20 | 6.25 | -1.42% | 1.49 | 2.33% |
| 2025-11-18 | 6.48 | 6.49 | 6.28 | 6.34 | -2.16% | 1.85 | 2.86% |
| 2025-11-17 | 6.69 | 6.70 | 6.42 | 6.48 | -2.99% | 2.96 | 4.46% |
| 2025-11-14 | 6.72 | 6.92 | 6.57 | 6.68 | -1.62% | 3.33 | 4.84% |
| 2025-11-13 | 6.80 | 6.96 | 6.70 | 6.79 | +0.15% | 3.15 | 4.53% |
| 2025-11-12 | 7.00 | 7.03 | 6.70 | 6.78 | -4.64% | 4.48 | 6.41% |
| 2025-11-11 | 6.77 | 7.15 | 6.77 | 7.11 | +5.02% | 6.54 | 9.13% |
| 2025-11-10 | 6.79 | 6.84 | 6.66 | 6.77 | +0.30% | 2.51 | 3.67% |
| 2025-11-07 | 6.87 | 6.90 | 6.73 | 6.75 | -1.75% | 2.49 | 3.60% |
| 2025-11-06 | 6.98 | 7.01 | 6.79 | 6.87 | -1.29% | 3.45 | 4.93% |
| 2025-11-05 | 6.62 | 6.99 | 6.56 | 6.96 | +2.96% | 5.17 | 7.41% |
| 2025-11-04 | 6.72 | 6.86 | 6.64 | 6.76 | +0.45% | 3.11 | 4.53% |
| 2025-11-03 | 6.76 | 6.87 | 6.58 | 6.73 | +0.90% | 2.83 | 4.15% |
| 2025-10-31 | 6.79 | 6.96 | 6.64 | 6.67 | -0.74% | 3.65 | 5.31% |
| 2025-10-30 | 6.47 | 7.15 | 6.43 | 6.72 | +3.23% | 6.30 | 9.08% |
| 2025-10-29 | 6.33 | 6.52 | 6.25 | 6.51 | +2.84% | 2.40 | 3.68% |
| 2025-10-28 | 6.50 | 6.52 | 6.32 | 6.33 | -3.65% | 2.75 | 4.22% |
| 2025-10-27 | 6.61 | 6.65 | 6.45 | 6.57 | -1.20% | 3.50 | 5.28% |
| 2025-10-24 | 6.60 | 6.84 | 6.54 | 6.65 | -1.04% | 4.85 | 7.09% |
| 2025-10-23 | 6.54 | 6.75 | 6.46 | 6.72 | +1.51% | 3.22 | 4.77% |