佛燃能源 (002911) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	10.26	10.25	0.00	0.00%	10.23	10.31	26336	2703	0.21%
2025-07-31	10.41	10.25	-0.18	-1.73%	10.21	10.43	45239	4647	0.36%
2025-07-30	10.44	10.43	0.01	0.10%	10.39	10.52	27088	2831	0.22%
2025-07-29	10.46	10.42	-0.04	-0.38%	10.37	10.49	25582	2664	0.20%
2025-07-28	10.49	10.46	-0.01	-0.10%	10.42	10.56	33854	3548	0.27%
2025-07-25	10.49	10.47	0.01	0.10%	10.45	10.52	29054	3049	0.23%
2025-07-24	10.43	10.46	0.03	0.29%	10.38	10.48	29882	3116	0.24%
2025-07-23	10.52	10.43	-0.09	-0.86%	10.40	10.54	40502	4243	0.32%
2025-07-22	10.53	10.52	-0.01	-0.09%	10.47	10.58	36892	3873	0.29%
2025-07-21	10.48	10.53	0.04	0.38%	10.44	10.56	36493	3834	0.29%
2025-07-18	10.63	10.49	-0.12	-1.13%	10.39	10.63	53538	5612	0.43%
2025-07-17	10.65	10.61	-0.06	-0.56%	10.52	10.65	36542	3864	0.29%
2025-07-16	10.46	10.67	0.24	2.30%	10.46	10.68	65426	6941	0.52%
2025-07-15	10.55	10.43	-0.13	-1.23%	10.36	10.60	40092	4187	0.32%
2025-07-14	10.50	10.56	0.18	1.73%	10.41	10.61	71911	7578	0.57%
2025-07-11	10.28	10.38	0.14	1.37%	10.28	10.69	107664	11245	0.86%
2025-07-10	10.23	10.24	0.01	0.10%	10.21	10.30	28911	2961	0.23%
2025-07-09	10.20	10.23	0.03	0.29%	10.19	10.26	25503	2609	0.20%
2025-07-08	10.17	10.20	0.03	0.29%	10.14	10.21	23807	2422	0.19%
2025-07-07	10.19	10.17	-0.02	-0.20%	10.14	10.23	29087	2955	0.23%
2025-07-04	10.25	10.19	-0.05	-0.49%	10.18	10.27	31926	3261	0.25%
2025-07-03	10.33	10.24	-0.07	-0.68%	10.22	10.34	32330	3314	0.26%
2025-07-02	10.26	10.31	0.05	0.49%	10.22	10.32	21592	2218	0.17%
2025-07-01	10.27	10.26	0.00	0.00%	10.22	10.28	22070	2260	0.18%
2025-06-30	10.33	10.26	-0.03	-0.29%	10.23	10.33	20277	2080	0.16%
2025-06-27	10.37	10.29	-0.08	-0.77%	10.27	10.40	19821	2044	0.16%
2025-06-26	10.38	10.37	-0.01	-0.10%	10.31	10.40	19115	1979	0.15%
2025-06-25	10.30	10.38	0.06	0.58%	10.26	10.38	24081	2492	0.19%
2025-06-24	10.29	10.32	-0.02	-0.19%	10.18	10.33	30816	3162	0.25%
2025-06-23	10.35	10.34	0.00	0.00%	10.25	10.41	33487	3455	0.27%
2025-06-20	10.31	10.34	-0.03	-0.29%	10.27	10.39	32205	3331	0.26%
2025-06-19	10.20	10.37	0.15	1.47%	10.16	10.42	53907	5555	0.43%
2025-06-18	10.23	10.22	0.00	0.00%	10.14	10.27	26894	2748	0.21%
2025-06-17	10.15	10.22	0.07	0.69%	10.14	10.26	29810	3042	0.24%
2025-06-16	10.38	10.15	-0.15	-1.46%	10.14	10.40	47501	4854	0.38%
2025-06-13	10.27	10.30	0.04	0.39%	10.26	10.45	56205	5805	0.45%
2025-06-12	10.24	10.26	-0.01	-0.10%	10.20	10.35	28721	2952	0.23%
2025-06-11	10.24	10.27	0.07	0.69%	10.19	10.34	28946	2975	0.23%
2025-06-10	10.23	10.20	-0.03	-0.29%	10.16	10.27	20955	2141	0.17%
2025-06-09	10.15	10.23	0.08	0.79%	10.12	10.26	30772	3135	0.24%
2025-06-06	10.21	10.15	-0.02	-0.20%	10.12	10.25	31169	3170	0.25%
2025-06-05	10.16	10.17	0.01	0.10%	10.13	10.25	26912	2741	0.21%
2025-06-04	10.15	10.16	0.05	0.49%	10.09	10.19	23202	2351	0.18%
2025-06-03	10.23	10.11	-0.15	-1.46%	10.08	10.23	44416	4487	0.35%
2025-05-30	10.25	10.26	0.03	0.29%	10.20	10.27	19336	1980	0.15%
2025-05-29	10.27	10.23	-0.03	-0.29%	10.22	10.28	23974	2456	0.19%
2025-05-28	10.23	10.26	0.03	0.29%	10.22	10.34	30166	3101	0.24%
2025-05-27	10.24	10.23	-0.01	-0.10%	10.19	10.28	17558	1797	0.14%
2025-05-26	10.08	10.24	0.12	1.19%	10.08	10.27	26881	2732	0.21%
2025-05-23	10.20	10.12	-0.08	-0.78%	10.07	10.23	38549	3908	0.31%
2025-05-22	10.33	10.20	-0.12	-1.16%	10.16	10.33	30174	3088	0.24%
2025-05-21	10.36	10.32	-0.04	-0.39%	10.30	10.40	14912	1543	0.12%
2025-05-20	10.27	10.36	0.11	1.07%	10.23	10.38	33722	3483	0.27%
2025-05-19	10.20	10.25	0.07	0.69%	10.18	10.29	26135	2677	0.21%
2025-05-16	10.26	10.18	-0.09	-0.88%	10.17	10.31	29935	3054	0.24%
2025-05-15	10.26	10.27	0.01	0.10%	10.22	10.36	33673	3459	0.27%
2025-05-14	10.30	10.26	-0.01	-0.10%	10.13	10.31	31161	3181	0.25%
2025-05-13	10.22	10.27	0.10	0.98%	10.16	10.29	41534	4257	0.33%
2025-05-12	10.21	10.17	-0.01	-0.10%	10.10	10.26	41167	4182	0.33%
2025-05-09	10.39	10.18	-0.17	-1.64%	10.17	10.41	60563	6223	0.48%
2025-05-08	10.38	10.35	-0.05	-0.48%	10.34	10.45	33055	3426	0.26%
2025-05-07	10.45	10.40	0.00	0.00%	10.35	10.55	37051	3862	0.29%
2025-05-06	10.30	10.40	0.14	1.36%	10.21	10.41	38798	4000	0.31%
2025-04-30	10.45	10.26	-0.21	-2.01%	10.25	10.50	47943	4964	0.38%
2025-04-29	10.56	10.47	-0.14	-1.32%	10.42	10.61	27070	2844	0.22%
2025-04-28	10.95	10.61	-0.34	-3.11%	10.52	10.96	54967	5885	0.44%
2025-04-25	10.96	10.95	-0.02	-0.18%	10.88	11.05	21866	2392	0.17%
2025-04-24	10.74	10.97	0.21	1.95%	10.74	11.00	27559	3010	0.22%