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
2026-06-30	9.70	9.49	-0.20	-2.06%	9.44	9.73	50559	4811	0.40%
2026-06-29	9.71	9.69	0.03	0.31%	9.33	9.75	71289	6834	0.56%
2026-06-26	9.83	9.66	-0.14	-1.43%	9.61	9.84	52221	5059	0.41%
2026-06-25	9.91	9.80	-0.17	-1.71%	9.75	9.94	48035	4719	0.38%
2026-06-24	10.26	9.97	-0.28	-2.73%	9.95	10.37	55847	5628	0.44%
2026-06-23	10.16	10.25	0.09	0.89%	10.10	10.40	48553	4982	0.38%
2026-06-22	10.21	10.16	-0.05	-0.49%	9.87	10.24	76178	7628	0.60%
2026-06-18	10.38	10.21	-0.15	-1.45%	10.15	10.42	51732	5308	0.41%
2026-06-17	10.49	10.36	-0.12	-1.15%	10.34	10.49	32664	3392	0.26%
2026-06-16	10.47	10.48	0.00	0.00%	10.33	10.55	46570	4857	0.37%
2026-06-15	10.42	10.48	0.03	0.29%	10.36	10.56	50549	5273	0.40%
2026-06-12	10.38	10.45	0.07	0.67%	10.28	10.48	51246	5327	0.40%
2026-06-11	10.55	10.38	-0.15	-1.42%	10.33	10.56	39225	4081	0.31%
2026-06-10	10.55	10.53	-0.06	-0.57%	10.38	10.62	49277	5168	0.39%
2026-06-09	10.72	10.59	-0.19	-1.76%	10.50	10.78	61045	6481	0.48%
2026-06-08	10.93	10.78	-0.26	-2.36%	10.62	10.99	49543	5348	0.39%
2026-06-05	10.98	11.04	0.00	0.00%	10.98	11.16	36832	4076	0.29%
2026-06-04	11.22	11.04	-0.18	-1.60%	10.98	11.22	43252	4787	0.34%
2026-06-03	11.23	11.22	-0.07	-0.62%	11.01	11.30	56578	6308	0.45%
2026-06-02	11.65	11.29	-0.28	-2.42%	11.28	11.65	57841	6592	0.46%
2026-06-01	11.38	11.57	0.21	1.85%	11.29	11.61	60256	6923	0.48%
2026-05-29	11.36	11.36	-0.01	-0.09%	11.28	11.47	43364	4930	0.34%
2026-05-28	11.40	11.37	-0.08	-0.70%	11.27	11.55	37651	4290	0.30%
2026-05-27	11.67	11.45	-0.25	-2.14%	11.38	11.73	52697	6050	0.42%
2026-05-26	11.62	11.70	0.06	0.52%	11.41	11.72	50335	5848	0.40%
2026-05-25	11.88	11.64	0.02	0.17%	11.53	11.88	51484	6009	0.41%
2026-05-22	11.78	11.62	-0.16	-1.36%	11.55	11.85	59772	6947	0.47%
2026-05-21	12.18	11.78	-0.45	-3.68%	11.76	12.18	83757	10026	0.66%
2026-05-20	12.21	12.23	0.03	0.25%	12.03	12.31	76868	9395	0.61%
2026-05-19	11.96	12.20	0.25	2.09%	11.95	12.22	74789	9076	0.59%
2026-05-18	11.89	11.95	0.08	0.67%	11.78	12.03	68290	8127	0.54%
2026-05-15	11.98	11.87	-0.19	-1.58%	11.80	12.05	89533	10634	0.71%
2026-05-14	11.98	12.06	0.14	1.17%	11.90	12.30	119024	14456	0.94%
2026-05-13	11.94	11.92	0.01	0.08%	11.86	12.03	68181	8135	0.54%
2026-05-12	11.91	11.91	0.02	0.17%	11.74	11.98	93757	11119	0.74%
2026-05-11	11.98	11.89	-0.03	-0.25%	11.77	11.98	74558	8835	0.59%
2026-05-08	12.01	11.92	-0.09	-0.75%	11.88	12.05	67956	8100	0.54%
2026-05-07	12.10	12.01	-0.09	-0.74%	11.93	12.11	56185	6737	0.44%
2026-05-06	12.16	12.10	-0.12	-0.98%	11.86	12.19	105993	12758	0.84%
2026-04-30	12.54	12.22	0.01	0.08%	12.12	12.68	87468	10717	0.69%
2026-04-29	12.08	12.21	0.01	0.08%	11.90	12.25	84907	10284	0.67%
2026-04-28	12.30	12.20	-0.05	-0.41%	11.96	12.38	127655	15486	1.01%
2026-04-27	12.59	12.25	-1.13	-8.45%	12.09	12.59	191569	23518	1.51%
2026-04-24	13.57	13.38	-0.38	-2.76%	13.30	13.76	94909	12752	0.75%
2026-04-23	13.86	14.03	0.19	1.37%	13.73	14.08	80681	11223	0.64%
2026-04-22	13.70	13.84	0.05	0.36%	13.67	13.86	51762	7129	0.41%
2026-04-21	13.90	13.79	0.09	0.66%	13.66	13.95	60687	8349	0.48%
2026-04-20	13.59	13.70	0.11	0.81%	13.54	13.76	70536	9639	0.56%
2026-04-17	13.68	13.59	-0.09	-0.66%	13.46	13.70	60642	8228	0.48%
2026-04-16	13.72	13.68	-0.07	-0.51%	13.48	13.72	102183	13896	0.81%
2026-04-15	13.98	13.75	-0.09	-0.65%	13.59	14.16	143943	19840	1.14%
2026-04-14	14.61	13.84	-0.21	-1.49%	13.74	15.46	240324	34426	1.90%
2026-04-13	14.10	14.05	0.09	0.64%	13.91	14.20	57843	8138	0.46%
2026-04-10	14.10	13.96	-0.07	-0.50%	13.94	14.13	34630	4859	0.27%
2026-04-09	14.00	14.03	-0.11	-0.78%	13.90	14.14	49658	6973	0.39%
2026-04-08	14.27	14.14	-0.06	-0.42%	13.91	14.30	81616	11465	0.64%
2026-04-07	13.89	14.20	0.31	2.23%	13.82	14.25	71361	10084	0.56%
2026-04-03	14.43	13.89	-0.51	-3.54%	13.80	14.46	65413	9153	0.52%
2026-04-02	14.36	14.40	0.04	0.28%	14.29	14.58	59573	8605	0.47%
2026-04-01	14.62	14.36	-0.12	-0.83%	14.21	14.69	81956	11839	0.65%
2026-03-31	14.60	14.48	-0.18	-1.23%	14.46	14.91	95050	13901	0.75%
2026-03-30	14.51	14.66	0.14	0.96%	14.39	14.75	103650	15138	0.82%
2026-03-27	14.47	14.52	0.04	0.28%	14.33	14.69	89383	12969	0.71%
2026-03-26	14.71	14.48	0.07	0.49%	14.41	14.72	96494	14002	0.76%
2026-03-25	14.39	14.41	-0.07	-0.48%	14.30	14.60	134076	19371	1.06%
2026-03-24	14.35	14.48	0.26	1.83%	14.13	14.48	75908	10901	0.60%
2026-03-23	14.51	14.22	-0.52	-3.53%	14.10	14.75	98178	14140	0.77%