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
2026-09-16	11.34	11.37	0.03	0.26%	11.23	11.44	39711	4502	0.31%
2026-09-15	11.57	11.34	-0.23	-1.99%	11.30	11.63	36590	4173	0.29%
2026-09-14	11.52	11.57	0.04	0.35%	11.48	11.68	49750	5764	0.39%
2026-09-11	11.66	11.53	-0.25	-2.12%	11.47	11.87	80468	9372	0.64%
2026-09-10	11.78	11.78	-0.02	-0.17%	11.74	11.98	55914	6618	0.44%
2026-09-09	11.64	11.80	0.14	1.20%	11.58	11.85	48988	5752	0.39%
2026-09-08	11.39	11.66	0.31	2.73%	11.30	11.68	61458	7116	0.49%
2026-09-07	11.49	11.35	-0.16	-1.39%	11.31	11.51	52488	5964	0.41%
2026-09-04	11.43	11.51	0.09	0.79%	11.32	11.64	60837	7014	0.48%
2026-09-03	11.45	11.42	-0.04	-0.35%	11.35	11.54	50386	5766	0.40%
2026-09-02	11.48	11.46	0.00	0.00%	11.32	11.60	60952	6991	0.48%
2026-09-01	11.34	11.46	0.13	1.15%	11.25	11.56	59372	6798	0.47%
2026-08-31	11.11	11.33	0.23	2.07%	11.06	11.38	71045	7986	0.56%
2026-08-28	11.03	11.10	0.09	0.82%	10.96	11.16	39875	4414	0.31%
2026-08-27	11.05	11.01	-0.04	-0.36%	10.88	11.07	50119	5493	0.40%
2026-08-26	10.98	11.05	0.01	0.09%	10.95	11.16	44695	4956	0.35%
2026-08-25	11.05	11.04	-0.01	-0.09%	10.96	11.16	59050	6527	0.47%
2026-08-24	10.71	11.05	0.34	3.17%	10.62	11.05	83468	9144	0.66%
2026-08-21	10.76	10.71	-0.05	-0.46%	10.63	10.89	44955	4827	0.35%
2026-08-20	10.83	10.76	-0.01	-0.09%	10.64	10.92	34684	3735	0.27%
2026-08-19	10.86	10.77	-0.14	-1.28%	10.72	11.01	45214	4898	0.36%
2026-08-18	10.75	10.91	0.14	1.30%	10.71	11.00	50256	5481	0.40%
2026-08-17	10.64	10.77	0.13	1.22%	10.48	10.79	46016	4905	0.36%
2026-08-14	10.78	10.64	-0.14	-1.30%	10.60	10.81	54222	5793	0.43%
2026-08-13	11.00	10.78	-0.23	-2.09%	10.75	11.00	50512	5474	0.40%
2026-08-12	11.18	11.01	-0.17	-1.52%	10.97	11.21	40414	4458	0.32%
2026-08-11	11.15	11.18	0.05	0.45%	11.09	11.25	46155	5153	0.36%
2026-08-10	10.94	11.13	0.18	1.64%	10.86	11.21	52294	5806	0.41%
2026-08-07	11.22	10.95	-0.25	-2.23%	10.91	11.24	59568	6570	0.47%
2026-08-06	11.25	11.20	-0.11	-0.97%	11.07	11.33	63348	7099	0.50%
2026-08-05	11.40	11.31	-0.17	-1.48%	11.11	11.46	88631	9922	0.70%
2026-08-04	11.71	11.48	-0.24	-2.05%	11.39	11.76	76204	8753	0.60%
2026-08-03	11.42	11.72	0.35	3.08%	11.40	11.75	73254	8541	0.58%
2026-07-31	11.50	11.37	-0.29	-2.49%	11.37	11.64	81144	9320	0.64%
2026-07-30	11.35	11.66	0.26	2.28%	11.30	11.68	79842	9238	0.63%
2026-07-29	11.12	11.40	0.28	2.52%	11.12	11.42	86571	9812	0.68%
2026-07-28	11.37	11.12	-0.35	-3.05%	10.95	11.45	117674	13117	0.93%
2026-07-27	11.11	11.47	0.34	3.05%	11.00	11.49	112645	12740	0.89%
2026-07-24	11.12	11.13	0.01	0.09%	10.94	11.34	105616	11811	0.83%
2026-07-23	10.68	11.12	0.41	3.83%	10.63	11.13	106134	11679	0.84%
2026-07-22	10.78	10.71	-0.11	-1.02%	10.48	10.88	74375	7899	0.59%
2026-07-21	10.60	10.82	0.11	1.03%	10.50	10.89	107989	11647	0.85%
2026-07-20	10.54	10.71	0.37	3.58%	10.41	10.74	114233	12159	0.90%
2026-07-17	10.39	10.34	-0.05	-0.48%	10.32	10.72	90796	9569	0.72%
2026-07-16	10.36	10.39	0.03	0.29%	10.26	10.41	51268	5306	0.40%
2026-07-15	10.20	10.36	0.12	1.17%	10.15	10.42	62564	6465	0.49%
2026-07-14	10.04	10.24	0.16	1.59%	10.04	10.35	70014	7155	0.55%
2026-07-13	9.98	10.08	0.12	1.20%	9.95	10.30	95278	9670	0.75%
2026-07-10	9.98	9.96	0.00	0.00%	9.82	10.08	36502	3637	0.29%
2026-07-09	10.05	9.96	-0.05	-0.50%	9.87	10.08	47752	4749	0.38%
2026-07-08	9.98	10.01	0.00	0.00%	9.90	10.18	45419	4556	0.36%
2026-07-07	10.40	10.01	-0.38	-3.66%	9.98	10.41	55591	5603	0.44%
2026-07-06	10.30	10.39	-0.01	-0.10%	10.08	10.49	72377	7512	0.57%
2026-07-03	10.16	10.40	0.31	3.07%	10.11	10.46	59142	6109	0.47%
2026-07-02	9.94	10.09	0.17	1.71%	9.81	10.21	81085	8146	0.64%
2026-07-01	9.56	9.92	0.43	4.53%	9.55	10.10	91458	9071	0.72%
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%