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
2025-09-16	11.30	11.26	-0.06	-0.53%	11.20	11.31	46015	5173	0.37%
2025-09-15	11.37	11.32	-0.07	-0.61%	11.25	11.37	61666	6966	0.49%
2025-09-12	11.31	11.39	-0.02	-0.18%	11.26	11.45	93773	10650	0.75%
2025-09-11	11.46	11.41	0.25	2.24%	11.20	11.50	130774	14826	1.04%
2025-09-10	11.12	11.16	0.01	0.09%	11.07	11.21	47999	5344	0.38%
2025-09-09	11.21	11.15	-0.06	-0.54%	11.04	11.21	59967	6667	0.48%
2025-09-08	11.18	11.21	0.03	0.27%	11.14	11.25	62369	6987	0.50%
2025-09-05	11.12	11.18	0.10	0.90%	11.01	11.20	68597	7632	0.55%
2025-09-04	11.06	11.08	0.03	0.27%	10.98	11.15	69866	7740	0.56%
2025-09-03	11.25	11.05	-0.20	-1.78%	11.01	11.31	79594	8854	0.63%
2025-09-02	11.45	11.25	-0.23	-2.00%	11.16	11.45	109277	12297	0.87%
2025-09-01	11.53	11.48	-0.20	-1.71%	11.45	11.70	112773	12974	0.90%
2025-08-29	11.79	11.68	-0.01	-0.09%	11.56	11.88	151542	17801	1.21%
2025-08-28	11.70	11.69	-0.04	-0.34%	11.36	11.73	172378	19908	1.37%
2025-08-27	11.85	11.73	-0.13	-1.10%	11.64	12.00	187715	22207	1.49%
2025-08-26	11.66	11.86	0.19	1.63%	11.58	12.06	224633	26431	1.79%
2025-08-25	11.66	11.67	0.02	0.17%	11.55	11.71	169437	19716	1.35%
2025-08-22	11.61	11.65	-0.01	-0.09%	11.57	11.68	168128	19528	1.34%
2025-08-21	11.59	11.66	-0.02	-0.17%	11.58	11.80	266989	31172	2.13%
2025-08-20	12.08	11.68	-0.62	-5.04%	11.51	12.12	431060	50487	3.43%
2025-08-19	13.30	12.30	-1.02	-7.66%	12.07	13.30	566268	70500	4.51%
2025-08-18	14.74	13.32	-0.08	-0.60%	13.01	14.74	486198	68053	3.87%
2025-08-15	12.16	13.40	1.22	10.02%	11.38	13.40	622338	77855	4.95%
2025-08-14	12.66	12.18	0.67	5.82%	11.90	12.66	565317	70677	4.50%
2025-08-13	10.49	11.51	1.05	10.04%	10.42	11.51	179421	19843	1.43%
2025-08-12	10.41	10.46	0.06	0.58%	10.39	10.49	44417	4645	0.35%
2025-08-11	10.41	10.40	-0.01	-0.10%	10.34	10.44	33301	3453	0.27%
2025-08-08	10.31	10.41	0.10	0.97%	10.31	10.44	33401	3471	0.27%
2025-08-07	10.32	10.31	-0.01	-0.10%	10.26	10.35	27238	2808	0.22%
2025-08-06	10.35	10.32	0.01	0.10%	10.26	10.35	21344	2199	0.17%
2025-08-05	10.30	10.31	0.03	0.29%	10.24	10.31	22543	2318	0.18%
2025-08-04	10.25	10.28	0.03	0.29%	10.15	10.29	29739	3051	0.24%
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%