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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.45 | 6.74 | 6.33 | 6.62 | +2.16% | 3.46 | 5.16% |
| 2025-10-21 | 6.29 | 6.51 | 6.26 | 6.48 | +3.85% | 3.14 | 4.78% |
| 2025-10-20 | 6.14 | 6.32 | 6.12 | 6.24 | +3.31% | 2.37 | 3.73% |
| 2025-10-17 | 6.33 | 6.34 | 5.99 | 6.04 | -4.13% | 2.63 | 4.24% |
| 2025-10-16 | 6.50 | 6.57 | 6.29 | 6.30 | -3.23% | 2.75 | 4.22% |
| 2025-10-15 | 6.42 | 6.52 | 6.28 | 6.51 | +0.62% | 3.20 | 4.91% |
| 2025-10-14 | 6.72 | 6.99 | 6.46 | 6.47 | -4.29% | 4.88 | 7.11% |
| 2025-10-13 | 6.59 | 6.89 | 6.49 | 6.76 | -2.03% | 4.92 | 7.18% |
| 2025-10-10 | 6.54 | 6.96 | 6.45 | 6.90 | +4.22% | 7.03 | 10.20% |
| 2025-10-09 | 6.47 | 6.63 | 6.34 | 6.62 | +5.41% | 5.51 | 8.31% |
| 2025-09-30 | 6.42 | 6.55 | 6.27 | 6.28 | -2.02% | 4.30 | 6.63% |
| 2025-09-29 | 6.66 | 6.67 | 6.38 | 6.41 | -3.89% | 6.32 | 9.58% |
| 2025-09-26 | 6.13 | 7.15 | 6.09 | 6.67 | +8.09% | 11.51 | 16.51% |
| 2025-09-25 | 5.93 | 6.24 | 5.90 | 6.17 | +3.34% | 4.07 | 6.51% |
| 2025-09-24 | 5.94 | 6.11 | 5.90 | 5.97 | -0.33% | 2.65 | 4.34% |
| 2025-09-23 | 5.84 | 6.13 | 5.80 | 5.99 | +2.21% | 3.51 | 5.77% |
| 2025-09-22 | 5.84 | 5.88 | 5.74 | 5.86 | -0.17% | 2.06 | 3.48% |
| 2025-09-19 | 6.07 | 6.17 | 5.83 | 5.87 | -3.45% | 3.33 | 5.46% |
| 2025-09-18 | 5.97 | 6.43 | 5.86 | 6.08 | +1.67% | 6.43 | 10.21% |
| 2025-09-17 | 5.79 | 6.03 | 5.73 | 5.98 | +2.92% | 3.16 | 5.24% |