福能股份 (600483) - 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
2026-05-22	10.55	10.75	0.21	1.99%	10.40	10.78	279877	29754	1.01%
2026-05-21	10.64	10.54	-0.21	-1.95%	10.51	10.95	370487	39768	1.33%
2026-05-20	11.16	10.75	-0.47	-4.19%	10.70	11.39	538400	58957	1.94%
2026-05-19	10.82	11.22	0.37	3.41%	10.70	11.35	540782	60176	1.95%
2026-05-18	10.59	10.85	0.25	2.36%	10.52	10.94	385127	41382	1.39%
2026-05-15	10.47	10.60	0.11	1.05%	10.27	10.69	395790	41577	1.42%
2026-05-14	10.47	10.49	0.08	0.77%	10.37	10.93	481894	51230	1.73%
2026-05-13	10.31	10.41	0.10	0.97%	10.30	10.50	333120	34644	1.20%
2026-05-12	10.21	10.31	0.12	1.18%	10.15	10.39	297758	30632	1.07%
2026-05-11	10.09	10.19	0.07	0.69%	10.06	10.33	363779	37147	1.31%
2026-05-08	10.09	10.12	0.00	0.00%	10.05	10.28	340391	34491	1.22%
2026-05-07	10.14	10.12	0.01	0.10%	9.98	10.22	239781	24178	0.86%
2026-05-06	10.09	10.11	0.10	1.00%	10.02	10.37	273798	27748	0.98%
2026-04-30	9.87	10.01	0.15	1.52%	9.75	10.05	234309	23253	0.84%
2026-04-29	9.73	9.86	0.11	1.13%	9.72	9.96	275651	27140	0.99%
2026-04-28	9.86	9.75	-0.14	-1.42%	9.51	9.90	329837	32009	1.19%
2026-04-27	9.83	9.89	0.03	0.30%	9.69	9.99	188921	18651	0.68%
2026-04-24	10.00	9.86	-0.14	-1.40%	9.83	10.10	380727	37928	1.37%
2026-04-23	10.10	10.00	-0.29	-2.82%	9.62	10.10	593565	58404	2.14%
2026-04-22	10.33	10.29	-0.07	-0.68%	10.28	10.43	160179	16555	0.58%
2026-04-21	10.26	10.36	0.11	1.07%	10.21	10.52	252857	26202	0.91%
2026-04-20	10.25	10.25	0.03	0.29%	10.18	10.38	226645	23349	0.82%
2026-04-17	10.06	10.22	0.17	1.69%	10.05	10.26	234297	23819	0.84%
2026-04-16	9.99	10.05	0.10	1.01%	9.90	10.12	193608	19399	0.70%
2026-04-15	10.06	9.95	-0.11	-1.09%	9.86	10.10	239160	23871	0.86%
2026-04-14	10.05	10.06	0.00	0.00%	10.01	10.17	205170	20670	0.74%
2026-04-13	10.38	10.06	-0.28	-2.71%	10.03	10.45	303096	30849	1.09%
2026-04-10	10.28	10.34	0.11	1.08%	10.14	10.41	223074	22958	0.80%
2026-04-09	10.42	10.23	-0.25	-2.39%	10.20	10.63	237581	24631	0.85%
2026-04-08	10.35	10.48	0.28	2.75%	10.24	10.48	283255	29345	1.02%
2026-04-07	10.19	10.20	-0.02	-0.20%	10.09	10.30	224574	22861	0.81%
2026-04-03	10.38	10.22	-0.09	-0.87%	10.13	10.39	177260	18082	0.64%
2026-04-02	10.56	10.31	-0.32	-3.01%	10.21	10.58	249007	25783	0.90%
2026-04-01	10.40	10.63	0.23	2.21%	10.40	10.80	352521	37408	1.27%
2026-03-31	10.42	10.40	-0.02	-0.19%	10.31	10.58	261301	27253	0.94%
2026-03-30	10.80	10.42	-0.43	-3.96%	10.38	10.80	374706	39275	1.35%
2026-03-27	10.91	10.85	-0.12	-1.09%	10.71	10.97	292363	31718	1.05%
2026-03-26	11.11	10.97	-0.20	-1.79%	10.94	11.22	400641	44212	1.44%
2026-03-25	10.70	11.17	0.52	4.88%	10.60	11.30	610957	67606	2.20%
2026-03-24	10.24	10.65	0.53	5.24%	10.14	10.74	430638	45153	1.55%
2026-03-23	10.37	10.12	-0.33	-3.16%	10.05	10.46	325804	33374	1.17%
2026-03-20	10.44	10.45	0.00	0.00%	10.35	10.70	248604	26141	0.89%
2026-03-19	10.56	10.45	-0.16	-1.51%	10.37	10.76	274856	28947	0.99%
2026-03-18	10.63	10.61	0.01	0.09%	10.47	10.77	252784	26794	0.91%
2026-03-17	10.70	10.60	-0.10	-0.93%	10.54	10.77	226604	24161	0.82%
2026-03-16	11.01	10.70	-0.34	-3.08%	10.66	11.08	327117	35286	1.18%
2026-03-13	11.09	11.04	0.00	0.00%	10.86	11.23	516964	57088	1.86%
2026-03-12	10.80	11.04	0.23	2.13%	10.75	11.11	432947	47376	1.56%
2026-03-11	10.41	10.81	0.40	3.84%	10.21	10.87	434375	46106	1.56%
2026-03-10	10.39	10.41	0.06	0.58%	10.18	10.47	309402	32117	1.11%
2026-03-09	10.53	10.35	-0.09	-0.86%	10.33	10.63	373479	38997	1.34%
2026-03-06	10.16	10.44	0.24	2.35%	10.14	10.47	318480	33042	1.15%
2026-03-05	10.21	10.20	0.05	0.49%	10.13	10.29	339653	34711	1.22%
2026-03-04	10.04	10.15	0.04	0.40%	9.96	10.23	356239	36030	1.28%
2026-03-03	10.23	10.11	-0.12	-1.17%	10.05	10.36	352554	35902	1.27%
2026-03-02	10.21	10.23	-0.12	-1.16%	10.16	10.40	462383	47534	1.66%
2026-02-27	10.15	10.35	0.20	1.97%	10.05	10.41	753999	77573	2.71%
2026-02-26	9.67	10.15	0.54	5.62%	9.66	10.25	1042400	105189	3.75%
2026-02-25	9.34	9.61	0.32	3.44%	9.31	9.65	523909	49959	1.88%
2026-02-24	9.18	9.29	0.16	1.75%	9.16	9.31	203161	18810	0.73%