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
2025-10-31	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%
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%