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
2025-12-16	12.27	11.90	-0.37	-3.02%	11.86	12.29	63029	7545	0.50%
2025-12-15	12.20	12.27	0.12	0.99%	12.08	12.40	66962	8220	0.53%
2025-12-12	11.90	12.15	0.33	2.79%	11.87	12.25	69572	8401	0.55%
2025-12-11	12.03	11.82	-0.19	-1.58%	11.82	12.07	47089	5596	0.37%
2025-12-10	11.96	12.01	0.04	0.33%	11.86	12.06	29707	3550	0.23%
2025-12-09	12.11	11.97	-0.13	-1.07%	11.95	12.12	38139	4583	0.30%
2025-12-08	12.20	12.10	-0.13	-1.06%	12.09	12.25	47746	5788	0.38%
2025-12-05	12.12	12.23	0.13	1.07%	11.96	12.25	50216	6091	0.40%
2025-12-04	12.23	12.10	-0.14	-1.14%	12.07	12.27	35475	4300	0.28%
2025-12-03	12.29	12.24	-0.06	-0.49%	12.15	12.34	39103	4786	0.31%
2025-12-02	12.49	12.30	-0.21	-1.68%	12.23	12.51	48372	5946	0.38%
2025-12-01	12.28	12.51	0.31	2.54%	12.15	12.77	120267	15140	0.95%
2025-11-28	12.13	12.20	0.03	0.25%	12.05	12.20	39442	4794	0.31%
2025-11-27	11.99	12.17	0.27	2.27%	11.89	12.27	86134	10474	0.68%
2025-11-26	12.04	11.90	-0.16	-1.33%	11.85	12.12	86811	10420	0.68%
2025-11-25	12.09	12.06	-0.02	-0.17%	12.01	12.15	56951	6879	0.45%
2025-11-24	12.13	12.08	0.00	0.00%	11.94	12.23	62397	7524	0.49%
2025-11-21	12.46	12.08	-0.44	-3.51%	12.08	12.50	86979	10659	0.69%
2025-11-20	12.70	12.52	-0.06	-0.48%	12.45	12.70	58571	7340	0.46%
2025-11-19	12.60	12.58	-0.12	-0.94%	12.46	12.71	74694	9388	0.59%
2025-11-18	12.93	12.70	-0.29	-2.23%	12.55	12.98	106925	13590	0.84%
2025-11-17	13.16	12.99	-0.21	-1.59%	12.78	13.16	127465	16477	1.00%
2025-11-14	12.94	13.20	0.22	1.69%	12.89	13.26	238345	31374	1.88%
2025-11-13	12.95	12.98	0.02	0.15%	12.65	13.09	151256	19531	1.19%
2025-11-12	13.20	12.96	-0.29	-2.19%	12.81	13.25	166934	21635	1.32%
2025-11-11	13.01	13.25	0.16	1.22%	12.95	13.56	209510	27690	1.65%
2025-11-10	13.00	13.09	0.09	0.69%	12.89	13.26	179714	23497	1.42%
2025-11-07	13.53	13.00	-0.56	-4.13%	12.98	13.53	269709	35463	2.12%
2025-11-06	13.40	13.56	0.58	4.47%	13.11	13.90	476210	64106	3.75%
2025-11-05	12.61	12.98	0.28	2.20%	12.41	13.20	269599	34628	2.12%
2025-11-04	12.58	12.70	0.37	3.00%	12.58	13.38	308968	39791	2.43%
2025-11-03	12.20	12.33	0.14	1.15%	12.13	12.33	72137	8817	0.57%
2025-10-31	12.17	12.19	-0.08	-0.65%	12.09	12.22	85263	10362	0.67%
2025-10-30	12.47	12.27	-0.35	-2.77%	12.22	12.52	172324	21178	1.36%
2025-10-29	12.44	12.62	0.37	3.02%	12.25	12.86	234025	29435	1.84%
2025-10-28	12.26	12.25	-0.04	-0.33%	12.16	12.29	90147	11007	0.71%
2025-10-27	12.29	12.29	0.06	0.49%	12.22	12.40	121611	14968	0.96%
2025-10-24	12.13	12.23	0.08	0.66%	12.06	12.33	141731	17306	1.12%
2025-10-23	12.10	12.15	0.05	0.41%	12.03	12.29	137652	16707	1.08%
2025-10-22	12.21	12.10	-0.23	-1.87%	12.05	12.31	146868	17823	1.16%
2025-10-21	12.55	12.33	-0.20	-1.60%	12.13	12.60	202771	25003	1.60%
2025-10-20	12.53	12.53	0.09	0.72%	12.23	12.72	245936	30588	1.94%
2025-10-17	13.08	12.44	-0.51	-3.94%	12.42	13.15	265003	33624	2.09%
2025-10-16	13.69	12.95	-0.54	-4.00%	12.81	13.89	292097	38176	2.30%
2025-10-15	13.99	13.49	-0.56	-3.99%	13.00	13.99	467169	62640	3.68%
2025-10-14	14.05	14.05	1.28	10.02%	14.05	14.05	109292	15355	0.86%
2025-10-13	12.42	12.77	-0.42	-3.18%	12.38	12.83	204720	25882	1.61%
2025-10-10	13.23	13.19	-0.16	-1.20%	12.97	13.77	315717	42083	2.49%
2025-10-09	13.35	13.35	-0.10	-0.74%	13.20	13.84	334553	44901	2.64%
2025-09-30	12.58	13.45	0.59	4.59%	12.38	13.85	692928	92359	5.46%
2025-09-29	11.92	12.86	1.17	10.01%	11.92	12.86	247836	31387	1.95%
2025-09-26	11.37	11.69	0.27	2.36%	11.29	12.10	216915	25414	1.71%
2025-09-25	11.50	11.42	-0.10	-0.87%	11.33	11.54	87886	10013	0.70%
2025-09-24	11.65	11.52	-0.13	-1.12%	11.48	11.75	105096	12158	0.84%
2025-09-23	11.80	11.65	-0.20	-1.69%	11.47	11.80	129133	15018	1.03%
2025-09-22	11.70	11.85	0.16	1.37%	11.40	11.90	241150	28143	1.92%
2025-09-19	11.23	11.69	0.45	4.00%	11.14	12.15	258014	30235	2.05%
2025-09-18	11.61	11.24	-0.30	-2.60%	11.19	11.68	142303	16173	1.13%
2025-09-17	11.23	11.54	0.28	2.49%	11.23	11.77	189214	21976	1.51%
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%