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
2026-04-17	13.68	13.59	-0.09	-0.66%	13.46	13.70	60642	8228	0.48%
2026-04-16	13.72	13.68	-0.07	-0.51%	13.48	13.72	102183	13896	0.81%
2026-04-15	13.98	13.75	-0.09	-0.65%	13.59	14.16	143943	19840	1.14%
2026-04-14	14.61	13.84	-0.21	-1.49%	13.74	15.46	240324	34426	1.90%
2026-04-13	14.10	14.05	0.09	0.64%	13.91	14.20	57843	8138	0.46%
2026-04-10	14.10	13.96	-0.07	-0.50%	13.94	14.13	34630	4859	0.27%
2026-04-09	14.00	14.03	-0.11	-0.78%	13.90	14.14	49658	6973	0.39%
2026-04-08	14.27	14.14	-0.06	-0.42%	13.91	14.30	81616	11465	0.64%
2026-04-07	13.89	14.20	0.31	2.23%	13.82	14.25	71361	10084	0.56%
2026-04-03	14.43	13.89	-0.51	-3.54%	13.80	14.46	65413	9153	0.52%
2026-04-02	14.36	14.40	0.04	0.28%	14.29	14.58	59573	8605	0.47%
2026-04-01	14.62	14.36	-0.12	-0.83%	14.21	14.69	81956	11839	0.65%
2026-03-31	14.60	14.48	-0.18	-1.23%	14.46	14.91	95050	13901	0.75%
2026-03-30	14.51	14.66	0.14	0.96%	14.39	14.75	103650	15138	0.82%
2026-03-27	14.47	14.52	0.04	0.28%	14.33	14.69	89383	12969	0.71%
2026-03-26	14.71	14.48	0.07	0.49%	14.41	14.72	96494	14002	0.76%
2026-03-25	14.39	14.41	-0.07	-0.48%	14.30	14.60	134076	19371	1.06%
2026-03-24	14.35	14.48	0.26	1.83%	14.13	14.48	75908	10901	0.60%
2026-03-23	14.51	14.22	-0.52	-3.53%	14.10	14.75	98178	14140	0.77%
2026-03-20	14.67	14.74	-0.01	-0.07%	14.40	15.06	91850	13549	0.72%
2026-03-19	15.14	14.75	-0.01	-0.07%	14.47	15.17	113570	16774	0.89%
2026-03-18	14.75	14.76	0.08	0.54%	14.49	14.83	88724	13009	0.70%
2026-03-17	15.30	14.68	-0.62	-4.05%	14.65	15.30	138991	20616	1.09%
2026-03-16	15.45	15.30	-0.08	-0.52%	15.18	15.57	98957	15162	0.78%
2026-03-13	15.61	15.38	-0.23	-1.47%	15.35	15.90	113516	17731	0.89%
2026-03-12	15.26	15.61	0.44	2.90%	15.17	15.70	143815	22316	1.13%
2026-03-11	14.84	15.17	0.31	2.09%	14.71	15.33	147333	22333	1.16%
2026-03-10	14.67	14.86	-0.24	-1.59%	14.40	15.05	162548	24144	1.28%
2026-03-09	15.60	15.10	-0.05	-0.33%	15.05	15.99	213307	32971	1.68%
2026-03-06	15.49	15.15	-0.43	-2.76%	15.15	15.68	204434	31291	1.61%
2026-03-05	15.71	15.58	-0.41	-2.56%	14.90	15.95	323464	49853	2.55%
2026-03-04	17.77	15.99	-1.78	-10.02%	15.99	17.80	203785	32808	1.61%
2026-03-03	16.58	17.77	1.62	10.03%	16.25	17.77	375313	65302	2.96%
2026-03-02	15.45	16.15	0.97	6.39%	15.29	16.55	182070	28993	1.43%
2026-02-27	15.06	15.18	0.06	0.40%	15.00	15.25	54356	8219	0.43%
2026-02-26	15.21	15.12	-0.05	-0.33%	14.97	15.52	71392	10769	0.56%
2026-02-25	15.38	15.17	-0.21	-1.37%	15.05	15.50	78786	11961	0.62%
2026-02-24	15.29	15.38	0.39	2.60%	14.88	15.49	94433	14366	0.74%
2026-02-13	14.89	14.99	0.11	0.74%	14.72	15.39	85124	12832	0.67%
2026-02-12	14.68	14.88	0.29	1.99%	14.61	15.04	83224	12395	0.66%
2026-02-11	14.45	14.59	0.14	0.97%	14.40	14.70	57213	8334	0.45%
2026-02-10	14.80	14.45	-0.41	-2.76%	14.35	14.84	82541	12012	0.65%
2026-02-09	14.64	14.86	0.22	1.50%	14.46	14.87	74189	10895	0.58%
2026-02-06	14.31	14.64	0.21	1.46%	14.25	14.74	68309	9981	0.54%
2026-02-05	14.43	14.43	-0.16	-1.10%	14.30	14.72	100193	14484	0.79%
2026-02-04	14.32	14.59	0.33	2.31%	14.25	14.68	94418	13721	0.74%
2026-02-03	14.01	14.26	0.33	2.37%	13.95	14.30	102295	14458	0.81%
2026-02-02	14.17	13.93	-0.32	-2.25%	13.86	14.40	154695	21870	1.22%
2026-01-30	14.10	14.25	0.09	0.64%	13.93	14.35	113827	16147	0.90%
2026-01-29	14.28	14.16	-0.16	-1.12%	14.07	14.39	120456	17168	0.95%
2026-01-28	14.05	14.32	0.25	1.78%	13.96	14.46	113434	16178	0.89%
2026-01-27	14.03	14.07	-0.06	-0.42%	13.77	14.15	127779	17840	1.01%
2026-01-26	13.99	14.13	0.19	1.36%	13.76	14.24	154272	21678	1.22%
2026-01-23	13.66	13.94	0.38	2.80%	13.59	14.10	195914	27195	1.54%
2026-01-22	13.18	13.56	0.37	2.81%	13.12	13.67	180469	24356	1.42%
2026-01-21	13.08	13.19	0.15	1.15%	13.03	13.45	199203	26330	1.57%
2026-01-20	13.20	13.04	0.37	2.92%	12.74	13.25	248411	32156	1.96%
2026-01-19	12.40	12.67	0.35	2.84%	12.35	12.67	122954	15452	0.97%
2026-01-16	12.19	12.32	0.15	1.23%	12.19	12.55	103633	12817	0.82%
2026-01-15	12.11	12.17	0.04	0.33%	12.01	12.18	64735	7833	0.51%
2026-01-14	12.46	12.38	-0.12	-0.96%	12.30	12.53	103635	12888	0.82%
2026-01-13	12.39	12.50	0.10	0.81%	12.36	12.55	107816	13447	0.85%
2026-01-12	12.40	12.40	-0.04	-0.32%	12.22	12.44	94245	11610	0.74%