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
2026-08-21	10.25	10.27	0.02	0.20%	10.17	10.29	89902	9195	0.32%
2026-08-20	10.27	10.25	-0.05	-0.49%	10.19	10.39	86208	8848	0.31%
2026-08-19	10.23	10.30	-0.01	-0.10%	10.16	10.35	102096	10499	0.37%
2026-08-18	10.31	10.31	-0.03	-0.29%	10.26	10.47	111197	11522	0.40%
2026-08-17	10.52	10.34	-0.20	-1.90%	10.21	10.58	167200	17253	0.60%
2026-08-14	10.48	10.54	0.04	0.38%	10.35	10.63	147677	15529	0.53%
2026-08-13	10.49	10.50	0.03	0.29%	10.26	10.52	168286	17499	0.61%
2026-08-12	10.45	10.47	-0.01	-0.10%	10.37	10.52	108460	11334	0.39%
2026-08-11	10.51	10.48	-0.03	-0.29%	10.47	10.61	95180	10007	0.34%
2026-08-10	10.51	10.51	-0.03	-0.28%	10.47	10.64	123348	13002	0.44%
2026-08-07	10.69	10.54	-0.12	-1.13%	10.47	10.70	110070	11604	0.40%
2026-08-06	10.75	10.66	-0.09	-0.84%	10.58	10.77	134312	14318	0.48%
2026-08-05	10.82	10.75	-0.11	-1.01%	10.67	10.89	120908	13002	0.43%
2026-08-04	11.07	10.86	-0.21	-1.90%	10.83	11.15	123498	13488	0.44%
2026-08-03	10.90	11.07	0.20	1.84%	10.85	11.19	139373	15385	0.50%
2026-07-31	10.87	10.87	-0.09	-0.82%	10.85	11.07	133993	14641	0.48%
2026-07-30	11.05	10.96	-0.12	-1.08%	10.82	11.15	119159	13078	0.43%
2026-07-29	10.93	11.08	0.23	2.12%	10.86	11.20	173317	19151	0.62%
2026-07-28	10.74	10.85	0.02	0.18%	10.60	10.85	107950	11569	0.39%
2026-07-27	10.70	10.83	0.14	1.31%	10.60	10.84	147545	15849	0.53%
2026-07-24	10.97	10.69	-0.30	-2.73%	10.67	11.00	126711	13716	0.46%
2026-07-23	11.11	10.99	-0.18	-1.61%	10.93	11.21	167719	18492	0.60%
2026-07-22	11.06	11.17	0.03	0.27%	10.90	11.31	223567	24860	0.80%
2026-07-21	11.20	11.14	-0.26	-2.28%	11.01	11.30	260464	29036	0.94%
2026-07-20	10.74	11.40	0.70	6.54%	10.69	11.42	365122	40586	1.31%
2026-07-17	10.79	10.70	-0.09	-0.83%	10.66	11.37	289478	31746	1.04%
2026-07-16	10.60	10.79	0.19	1.79%	10.48	10.94	263905	28299	0.95%
2026-07-15	10.65	10.95	0.24	2.24%	10.55	10.95	180789	19557	0.65%
2026-07-14	10.52	10.71	0.18	1.71%	10.51	10.76	204021	21714	0.73%
2026-07-13	10.32	10.53	0.19	1.84%	10.30	10.78	283392	29964	1.02%
2026-07-10	10.38	10.34	-0.06	-0.58%	10.22	10.45	152969	15809	0.55%
2026-07-09	10.47	10.40	-0.14	-1.33%	10.34	10.55	176605	18431	0.64%
2026-07-08	10.37	10.54	0.14	1.35%	10.28	10.66	183112	19269	0.66%
2026-07-07	10.57	10.40	-0.20	-1.89%	10.19	10.60	240284	24943	0.86%
2026-07-06	10.49	10.60	0.07	0.66%	10.20	10.60	242641	25349	0.87%
2026-07-03	10.28	10.53	0.16	1.54%	10.25	10.62	300664	31482	1.08%
2026-07-02	10.09	10.37	0.30	2.98%	9.90	10.51	454892	46344	1.64%
2026-07-01	10.23	10.07	-0.12	-1.18%	10.05	10.45	351106	35832	1.26%
2026-06-30	10.38	10.19	-0.24	-2.30%	10.10	10.63	402127	41506	1.45%
2026-06-29	10.51	10.43	-0.12	-1.14%	10.03	10.55	334792	34442	1.20%
2026-06-26	10.98	10.55	-0.38	-3.48%	10.50	11.08	346200	36915	1.25%
2026-06-25	11.49	10.93	-0.61	-5.29%	10.80	11.50	373507	41289	1.34%
2026-06-24	11.96	11.54	-0.44	-3.67%	11.51	12.03	411885	48124	1.48%
2026-06-23	11.35	11.98	0.55	4.81%	11.35	12.50	559574	67094	2.01%
2026-06-22	11.16	11.43	0.27	2.42%	11.03	11.43	304255	34078	1.09%
2026-06-18	11.56	11.16	-0.44	-3.79%	11.03	11.67	450129	50678	1.62%
2026-06-17	11.65	11.60	-0.05	-0.43%	11.45	11.70	292842	33862	1.05%
2026-06-16	11.62	11.65	0.05	0.43%	11.46	11.83	400876	46587	1.44%
2026-06-15	11.52	11.60	-0.01	-0.09%	11.30	11.70	395589	45613	1.42%
2026-06-12	11.70	11.61	-0.10	-0.85%	11.37	11.71	395298	45720	1.42%
2026-06-11	11.76	11.71	-0.14	-1.18%	11.43	11.79	314059	36575	1.13%
2026-06-10	11.93	11.85	-0.20	-1.66%	11.57	12.14	407022	48162	1.46%
2026-06-09	11.71	12.05	0.24	2.03%	11.51	12.07	451518	53495	1.62%
2026-06-08	11.23	11.81	0.23	1.99%	11.23	11.82	396652	46087	1.43%
2026-06-05	11.85	11.58	-0.34	-2.85%	11.46	12.07	526194	61341	1.89%
2026-06-04	11.51	11.92	0.24	2.05%	11.43	12.05	577268	68373	2.08%
2026-06-03	11.27	11.68	0.30	2.64%	11.22	11.73	453988	52296	1.63%
2026-06-02	11.31	11.38	-0.18	-1.56%	11.11	11.41	403491	45560	1.45%
2026-06-01	11.50	11.56	0.07	0.61%	11.14	11.65	554367	63451	1.99%
2026-05-29	10.95	11.49	0.52	4.74%	10.86	11.60	581933	66166	2.09%
2026-05-28	11.11	10.97	-0.03	-0.27%	10.87	11.26	391763	43418	1.41%
2026-05-27	11.02	11.00	-0.05	-0.45%	10.92	11.25	443976	49073	1.60%
2026-05-26	10.98	11.05	-0.04	-0.36%	10.82	11.19	382546	42235	1.38%
2026-05-25	10.70	11.09	0.34	3.16%	10.70	11.12	288964	31710	1.04%
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%