佛燃能源(002911)股票行情
佛燃能源(002911)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 10.45 | 10.26 | -0.21 | -2.01% | 10.25 | 10.50 | 47943 | 4964.23 | 0.38% |
| 2025-04-29 | 10.56 | 10.47 | -0.14 | -1.32% | 10.42 | 10.61 | 27070 | 2844.05 | 0.22% |
| 2025-04-28 | 10.95 | 10.61 | -0.34 | -3.11% | 10.52 | 10.96 | 54967 | 5885.81 | 0.44% |
| 2025-04-25 | 10.96 | 10.95 | -0.02 | -0.18% | 10.88 | 11.05 | 21866 | 2392.61 | 0.17% |
| 2025-04-24 | 10.74 | 10.97 | 0.21 | 1.95% | 10.74 | 11.00 | 27559 | 3010.78 | 0.22% |
| 2025-04-23 | 10.73 | 10.76 | 0.04 | 0.37% | 10.73 | 10.86 | 24828 | 2679.58 | 0.20% |
| 2025-04-22 | 10.71 | 10.72 | 0.00 | 0.00% | 10.62 | 10.79 | 22318 | 2393.20 | 0.18% |
| 2025-04-21 | 10.92 | 10.95 | 0.03 | 0.27% | 10.90 | 10.99 | 20463 | 2240.30 | 0.16% |
| 2025-04-18 | 10.97 | 10.92 | -0.07 | -0.64% | 10.82 | 10.97 | 15708 | 1712.35 | 0.13% |
| 2025-04-17 | 10.94 | 10.99 | 0.04 | 0.37% | 10.87 | 11.05 | 17925 | 1969.39 | 0.14% |
| 2025-04-16 | 10.88 | 10.95 | 0.03 | 0.27% | 10.82 | 11.00 | 21960 | 2396.01 | 0.17% |
| 2025-04-15 | 10.90 | 10.92 | 0.06 | 0.55% | 10.78 | 10.94 | 20505 | 2225.74 | 0.16% |
| 2025-04-14 | 10.84 | 10.86 | 0.11 | 1.02% | 10.73 | 10.88 | 25533 | 2765.60 | 0.20% |
| 2025-04-11 | 10.75 | 10.75 | -0.11 | -1.01% | 10.74 | 10.85 | 26567 | 2864.43 | 0.21% |
| 2025-04-10 | 10.98 | 10.86 | -0.02 | -0.18% | 10.78 | 11.02 | 42447 | 4630.10 | 0.34% |
| 2025-04-09 | 10.97 | 10.88 | -0.08 | -0.73% | 10.57 | 10.97 | 46157 | 4969.00 | 0.37% |
| 2025-04-08 | 10.47 | 10.96 | 0.55 | 5.28% | 10.47 | 11.06 | 81248 | 8826.25 | 0.65% |
| 2025-04-07 | 11.00 | 10.41 | -0.90 | -7.96% | 10.18 | 11.03 | 97913 | 10341.97 | 0.78% |
| 2025-04-03 | 11.17 | 11.31 | 0.08 | 0.71% | 11.15 | 11.36 | 30878 | 3480.95 | 0.25% |
| 2025-04-02 | 11.35 | 11.23 | -0.20 | -1.75% | 11.22 | 11.41 | 33555 | 3791.28 | 0.27% |
| 2025-04-01 | 11.33 | 11.43 | 0.11 | 0.97% | 11.26 | 11.54 | 45190 | 5162.39 | 0.36% |
| 2025-03-31 | 11.19 | 11.32 | 0.07 | 0.62% | 11.17 | 11.44 | 61642 | 6994.65 | 0.49% |
| 2025-03-28 | 11.15 | 11.25 | 0.14 | 1.26% | 11.10 | 11.29 | 50115 | 5614.25 | 0.40% |
| 2025-03-27 | 11.17 | 11.11 | -0.07 | -0.63% | 11.10 | 11.23 | 28545 | 3179.08 | 0.23% |
| 2025-03-26 | 11.32 | 11.18 | -0.08 | -0.71% | 11.09 | 11.32 | 38432 | 4294.86 | 0.31% |
| 2025-03-25 | 11.23 | 11.26 | 0.02 | 0.18% | 11.16 | 11.30 | 39152 | 4398.16 | 0.31% |
| 2025-03-24 | 11.12 | 11.24 | 0.12 | 1.08% | 11.05 | 11.25 | 54421 | 6077.21 | 0.43% |
| 2025-03-21 | 11.14 | 11.12 | 0.00 | 0.00% | 11.07 | 11.22 | 28367 | 3161.42 | 0.23% |
| 2025-03-20 | 11.20 | 11.12 | -0.09 | -0.80% | 11.08 | 11.22 | 25580 | 2850.07 | 0.20% |
| 2025-03-19 | 11.24 | 11.21 | -0.03 | -0.27% | 11.15 | 11.29 | 23862 | 2676.75 | 0.19% |
| 2025-03-18 | 11.20 | 11.24 | 0.06 | 0.54% | 11.07 | 11.26 | 36654 | 4102.37 | 0.29% |
| 2025-03-17 | 11.15 | 11.18 | 0.03 | 0.27% | 11.10 | 11.27 | 59268 | 6620.30 | 0.47% |
| 2025-03-14 | 11.12 | 11.15 | 0.03 | 0.27% | 11.01 | 11.18 | 66765 | 7399.95 | 0.53% |
| 2025-03-13 | 11.14 | 11.12 | -0.02 | -0.18% | 11.00 | 11.16 | 55621 | 6157.85 | 0.44% |
| 2025-03-12 | 11.22 | 11.14 | -0.06 | -0.54% | 11.10 | 11.26 | 35040 | 3904.98 | 0.28% |
| 2025-03-11 | 11.16 | 11.20 | -0.03 | -0.27% | 11.10 | 11.22 | 25516 | 2848.41 | 0.20% |
| 2025-03-10 | 11.22 | 11.23 | 0.00 | 0.00% | 11.18 | 11.33 | 26758 | 3007.45 | 0.21% |
| 2025-03-07 | 11.39 | 11.23 | -0.14 | -1.23% | 11.21 | 11.39 | 30207 | 3402.82 | 0.24% |
| 2025-03-06 | 11.43 | 11.37 | -0.06 | -0.52% | 11.28 | 11.51 | 35955 | 4078.46 | 0.29% |
| 2025-03-05 | 11.45 | 11.43 | -0.02 | -0.17% | 11.29 | 11.54 | 32382 | 3680.75 | 0.26% |
| 2025-03-04 | 11.28 | 11.45 | 0.21 | 1.87% | 11.24 | 11.48 | 32184 | 3668.10 | 0.26% |
| 2025-03-03 | 11.28 | 11.24 | -0.04 | -0.35% | 11.18 | 11.43 | 37789 | 4269.74 | 0.30% |
| 2025-02-28 | 11.18 | 11.28 | 0.10 | 0.89% | 11.13 | 11.31 | 53943 | 6064.13 | 0.43% |
| 2025-02-27 | 11.15 | 11.18 | 0.02 | 0.18% | 11.08 | 11.23 | 31032 | 3456.56 | 0.25% |
| 2025-02-26 | 11.02 | 11.16 | 0.13 | 1.18% | 11.01 | 11.27 | 35563 | 3959.88 | 0.28% |
| 2025-02-25 | 11.13 | 11.03 | -0.15 | -1.34% | 10.96 | 11.21 | 40624 | 4502.58 | 0.32% |
| 2025-02-24 | 11.20 | 11.18 | -0.02 | -0.18% | 11.13 | 11.28 | 41376 | 4631.41 | 0.33% |
| 2025-02-21 | 11.29 | 11.20 | -0.10 | -0.88% | 11.13 | 11.30 | 46100 | 5166.94 | 0.37% |
| 2025-02-20 | 11.89 | 11.30 | -0.58 | -4.88% | 11.27 | 11.97 | 80034 | 9127.27 | 0.64% |
| 2025-02-19 | 11.96 | 12.13 | 0.14 | 1.17% | 11.96 | 12.25 | 62777 | 7576.63 | 0.50% |
| 2025-02-18 | 11.95 | 11.99 | 0.09 | 0.76% | 11.90 | 12.14 | 59209 | 7103.21 | 0.47% |
| 2025-02-17 | 11.36 | 11.90 | 0.59 | 5.22% | 11.26 | 11.94 | 81212 | 9423.03 | 0.65% |
| 2025-02-14 | 11.36 | 11.31 | -0.04 | -0.35% | 11.28 | 11.40 | 27287 | 3087.31 | 0.22% |
| 2025-02-13 | 11.49 | 11.35 | -0.11 | -0.96% | 11.33 | 11.54 | 25360 | 2888.63 | 0.20% |
| 2025-02-12 | 11.50 | 11.46 | -0.06 | -0.52% | 11.41 | 11.56 | 24878 | 2852.20 | 0.20% |
| 2025-02-11 | 11.30 | 11.52 | 0.25 | 2.22% | 11.27 | 11.55 | 52504 | 6013.21 | 0.42% |
| 2025-02-10 | 11.37 | 11.27 | -0.01 | -0.09% | 11.17 | 11.41 | 38277 | 4313.92 | 0.30% |
| 2025-02-07 | 11.20 | 11.28 | 0.08 | 0.71% | 11.12 | 11.40 | 38079 | 4295.50 | 0.30% |
| 2025-02-06 | 11.24 | 11.20 | 0.03 | 0.27% | 11.10 | 11.33 | 39925 | 4472.23 | 0.32% |
| 2025-02-05 | 11.78 | 11.17 | -0.47 | -4.04% | 11.13 | 11.78 | 57696 | 6527.75 | 0.46% |
| 2025-01-27 | 11.40 | 11.64 | 0.24 | 2.11% | 11.35 | 11.72 | 42460 | 4930.32 | 0.34% |
| 2025-01-24 | 11.46 | 11.40 | -0.10 | -0.87% | 11.33 | 11.55 | 36616 | 4178.35 | 0.29% |
| 2025-01-23 | 11.68 | 11.50 | -0.05 | -0.43% | 11.48 | 11.79 | 34976 | 4046.05 | 0.28% |
| 2025-01-22 | 11.50 | 11.55 | 0.05 | 0.43% | 11.33 | 11.57 | 24395 | 2795.79 | 0.19% |
| 2025-01-21 | 11.55 | 11.50 | -0.05 | -0.43% | 11.42 | 11.64 | 21447 | 2462.80 | 0.17% |
| 2025-01-20 | 11.40 | 11.55 | 0.19 | 1.67% | 11.31 | 11.63 | 33507 | 3851.52 | 0.27% |
| 2025-01-17 | 11.40 | 11.36 | -0.09 | -0.79% | 11.31 | 11.44 | 18877 | 2146.75 | 0.15% |
| 2025-01-16 | 11.54 | 11.45 | -0.06 | -0.52% | 11.33 | 11.68 | 27503 | 3169.77 | 0.22% |
| 2025-01-15 | 11.46 | 11.51 | 0.02 | 0.17% | 11.30 | 11.75 | 40588 | 4701.91 | 0.32% |
| 2025-01-14 | 11.37 | 11.49 | 0.27 | 2.41% | 11.21 | 11.52 | 43555 | 4954.92 | 0.35% |
| 2025-01-13 | 11.22 | 11.22 | 0.02 | 0.18% | 11.05 | 11.32 | 37731 | 4229.52 | 0.30% |
| 2025-01-10 | 11.38 | 11.20 | -0.15 | -1.32% | 11.11 | 11.44 | 32738 | 3704.71 | 0.26% |
| 2025-01-09 | 11.51 | 11.35 | -0.26 | -2.24% | 11.33 | 11.69 | 39640 | 4533.66 | 0.31% |
| 2025-01-08 | 11.35 | 11.61 | 0.20 | 1.75% | 11.33 | 11.65 | 43002 | 4947.65 | 0.34% |
| 2025-01-07 | 11.71 | 11.41 | -0.32 | -2.73% | 11.28 | 11.82 | 52310 | 5998.56 | 0.42% |
| 2025-01-06 | 11.79 | 11.73 | -0.14 | -1.18% | 11.60 | 11.98 | 48802 | 5740.74 | 0.39% |
| 2025-01-03 | 12.14 | 11.87 | -0.22 | -1.82% | 11.80 | 12.29 | 57911 | 6973.27 | 0.46% |
| 2025-01-02 | 12.51 | 12.09 | -0.55 | -4.35% | 12.00 | 12.69 | 89081 | 11005.18 | 0.71% |
| 2024-12-31 | 12.52 | 12.64 | 0.11 | 0.88% | 12.51 | 12.84 | 70162 | 8901.25 | 0.56% |
| 2024-12-30 | 12.71 | 12.53 | -0.26 | -2.03% | 12.47 | 12.77 | 74445 | 9381.81 | 0.60% |
深证大盘股票行情在线 K线走势图
