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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.82 | 5.86 | 5.70 | 5.81 | -0.51% | 1.62 | 2.75% |
| 2025-09-15 | 5.72 | 5.89 | 5.72 | 5.84 | +1.74% | 2.29 | 3.84% |
| 2025-09-12 | 5.77 | 5.79 | 5.72 | 5.74 | -0.86% | 1.86 | 3.16% |
| 2025-09-11 | 5.69 | 5.79 | 5.61 | 5.79 | +1.58% | 1.93 | 3.31% |
| 2025-09-10 | 5.74 | 5.77 | 5.66 | 5.70 | -1.04% | 1.42 | 2.44% |
| 2025-09-09 | 5.70 | 5.91 | 5.68 | 5.76 | +0.35% | 2.32 | 3.92% |
| 2025-09-08 | 5.75 | 5.80 | 5.66 | 5.74 | +0.17% | 2.32 | 3.98% |
| 2025-09-05 | 5.42 | 5.73 | 5.39 | 5.73 | +5.90% | 3.47 | 6.02% |
| 2025-09-04 | 5.37 | 5.52 | 5.35 | 5.41 | +0.74% | 1.22 | 2.19% |
| 2025-09-03 | 5.45 | 5.50 | 5.35 | 5.37 | -1.65% | 0.93 | 1.68% |
| 2025-09-02 | 5.54 | 5.57 | 5.38 | 5.46 | -1.62% | 1.00 | 1.80% |
| 2025-09-01 | 5.52 | 5.56 | 5.45 | 5.55 | +0.91% | 0.89 | 1.58% |
| 2025-08-29 | 5.54 | 5.58 | 5.49 | 5.50 | -1.08% | 0.83 | 1.47% |
| 2025-08-28 | 5.56 | 5.63 | 5.35 | 5.56 | 0.00% | 1.49 | 2.65% |
| 2025-08-27 | 5.73 | 5.76 | 5.56 | 5.56 | -2.96% | 1.69 | 2.91% |
| 2025-08-26 | 5.72 | 5.79 | 5.66 | 5.73 | -0.35% | 1.46 | 2.50% |
| 2025-08-25 | 5.57 | 5.79 | 5.57 | 5.75 | +1.05% | 2.31 | 3.96% |
| 2025-08-22 | 5.68 | 5.70 | 5.61 | 5.69 | -0.18% | 1.51 | 2.61% |
| 2025-08-21 | 5.65 | 5.72 | 5.59 | 5.70 | +0.88% | 1.76 | 3.04% |
| 2025-08-20 | 5.58 | 5.65 | 5.55 | 5.65 | +1.25% | 1.26 | 2.20% |