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
2025-04-03	11.17	11.31	0.08	0.71%	11.15	11.36	30878	3480	0.25%
2025-04-02	11.35	11.23	-0.20	-1.75%	11.22	11.41	33555	3791	0.27%
2025-04-01	11.33	11.43	0.11	0.97%	11.26	11.54	45190	5162	0.36%
2025-03-31	11.19	11.32	0.07	0.62%	11.17	11.44	61642	6994	0.49%
2025-03-28	11.15	11.25	0.14	1.26%	11.10	11.29	50115	5614	0.40%
2025-03-27	11.17	11.11	-0.07	-0.63%	11.10	11.23	28545	3179	0.23%
2025-03-26	11.32	11.18	-0.08	-0.71%	11.09	11.32	38432	4294	0.31%
2025-03-25	11.23	11.26	0.02	0.18%	11.16	11.30	39152	4398	0.31%
2025-03-24	11.12	11.24	0.12	1.08%	11.05	11.25	54421	6077	0.43%
2025-03-21	11.14	11.12	0.00	0.00%	11.07	11.22	28367	3161	0.23%
2025-03-20	11.20	11.12	-0.09	-0.80%	11.08	11.22	25580	2850	0.20%
2025-03-19	11.24	11.21	-0.03	-0.27%	11.15	11.29	23862	2676	0.19%
2025-03-18	11.20	11.24	0.06	0.54%	11.07	11.26	36654	4102	0.29%
2025-03-17	11.15	11.18	0.03	0.27%	11.10	11.27	59268	6620	0.47%
2025-03-14	11.12	11.15	0.03	0.27%	11.01	11.18	66765	7399	0.53%
2025-03-13	11.14	11.12	-0.02	-0.18%	11.00	11.16	55621	6157	0.44%
2025-03-12	11.22	11.14	-0.06	-0.54%	11.10	11.26	35040	3904	0.28%
2025-03-11	11.16	11.20	-0.03	-0.27%	11.10	11.22	25516	2848	0.20%
2025-03-10	11.22	11.23	0.00	0.00%	11.18	11.33	26758	3007	0.21%
2025-03-07	11.39	11.23	-0.14	-1.23%	11.21	11.39	30207	3402	0.24%
2025-03-06	11.43	11.37	-0.06	-0.52%	11.28	11.51	35955	4078	0.29%
2025-03-05	11.45	11.43	-0.02	-0.17%	11.29	11.54	32382	3680	0.26%
2025-03-04	11.28	11.45	0.21	1.87%	11.24	11.48	32184	3668	0.26%
2025-03-03	11.28	11.24	-0.04	-0.35%	11.18	11.43	37789	4269	0.30%
2025-02-28	11.18	11.28	0.10	0.89%	11.13	11.31	53943	6064	0.43%
2025-02-27	11.15	11.18	0.02	0.18%	11.08	11.23	31032	3456	0.25%
2025-02-26	11.02	11.16	0.13	1.18%	11.01	11.27	35563	3959	0.28%
2025-02-25	11.13	11.03	-0.15	-1.34%	10.96	11.21	40624	4502	0.32%
2025-02-24	11.20	11.18	-0.02	-0.18%	11.13	11.28	41376	4631	0.33%
2025-02-21	11.29	11.20	-0.10	-0.88%	11.13	11.30	46100	5166	0.37%
2025-02-20	11.89	11.30	-0.58	-4.88%	11.27	11.97	80034	9127	0.64%
2025-02-19	11.96	12.13	0.14	1.17%	11.96	12.25	62777	7576	0.50%
2025-02-18	11.95	11.99	0.09	0.76%	11.90	12.14	59209	7103	0.47%
2025-02-17	11.36	11.90	0.59	5.22%	11.26	11.94	81212	9423	0.65%
2025-02-14	11.36	11.31	-0.04	-0.35%	11.28	11.40	27287	3087	0.22%
2025-02-13	11.49	11.35	-0.11	-0.96%	11.33	11.54	25360	2888	0.20%
2025-02-12	11.50	11.46	-0.06	-0.52%	11.41	11.56	24878	2852	0.20%
2025-02-11	11.30	11.52	0.25	2.22%	11.27	11.55	52504	6013	0.42%
2025-02-10	11.37	11.27	-0.01	-0.09%	11.17	11.41	38277	4313	0.30%
2025-02-07	11.20	11.28	0.08	0.71%	11.12	11.40	38079	4295	0.30%
2025-02-06	11.24	11.20	0.03	0.27%	11.10	11.33	39925	4472	0.32%
2025-02-05	11.78	11.17	-0.47	-4.04%	11.13	11.78	57696	6527	0.46%
2025-01-27	11.40	11.64	0.24	2.11%	11.35	11.72	42460	4930	0.34%
2025-01-24	11.46	11.40	-0.10	-0.87%	11.33	11.55	36616	4178	0.29%
2025-01-23	11.68	11.50	-0.05	-0.43%	11.48	11.79	34976	4046	0.28%
2025-01-22	11.50	11.55	0.05	0.43%	11.33	11.57	24395	2795	0.19%
2025-01-21	11.55	11.50	-0.05	-0.43%	11.42	11.64	21447	2462	0.17%
2025-01-20	11.40	11.55	0.19	1.67%	11.31	11.63	33507	3851	0.27%
2025-01-17	11.40	11.36	-0.09	-0.79%	11.31	11.44	18877	2146	0.15%
2025-01-16	11.54	11.45	-0.06	-0.52%	11.33	11.68	27503	3169	0.22%
2025-01-15	11.46	11.51	0.02	0.17%	11.30	11.75	40588	4701	0.32%
2025-01-14	11.37	11.49	0.27	2.41%	11.21	11.52	43555	4954	0.35%
2025-01-13	11.22	11.22	0.02	0.18%	11.05	11.32	37731	4229	0.30%
2025-01-10	11.38	11.20	-0.15	-1.32%	11.11	11.44	32738	3704	0.26%
2025-01-09	11.51	11.35	-0.26	-2.24%	11.33	11.69	39640	4533	0.31%
2025-01-08	11.35	11.61	0.20	1.75%	11.33	11.65	43002	4947	0.34%
2025-01-07	11.71	11.41	-0.32	-2.73%	11.28	11.82	52310	5998	0.42%
2025-01-06	11.79	11.73	-0.14	-1.18%	11.60	11.98	48802	5740	0.39%
2025-01-03	12.14	11.87	-0.22	-1.82%	11.80	12.29	57911	6973	0.46%
2025-01-02	12.51	12.09	-0.55	-4.35%	12.00	12.69	89081	11005	0.71%
2024-12-31	12.52	12.64	0.11	0.88%	12.51	12.84	70162	8901	0.56%
2024-12-30	12.71	12.53	-0.26	-2.03%	12.47	12.77	74445	9381	0.60%
2024-12-27	12.45	12.79	0.29	2.32%	12.35	12.80	107336	13599	0.86%
2024-12-26	12.24	12.50	0.21	1.71%	12.20	12.65	73127	9094	0.59%
2024-12-25	12.25	12.29	0.04	0.33%	12.05	12.38	66662	8172	0.53%