福能东方(300173)股票行情 福能东方股票行情 300173股票行情_爱股网
福能东方(300173)股票行情
福能东方(300173)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 |
|---|
| 2025-10-24 | 5.69 | 5.70 | 0.03 | 0.53% | 5.65 | 5.73 | 116790 | 6641.68 | 1.59% | 0.00 |
| 2025-10-23 | 5.60 | 5.67 | 0.07 | 1.25% | 5.55 | 5.67 | 139910 | 7845.70 | 1.90% | 10.00 |
| 2025-10-22 | 5.62 | 5.60 | -0.04 | -0.71% | 5.58 | 5.68 | 102416 | 5758.22 | 1.39% | 0.00 |
| 2025-10-21 | 5.52 | 5.64 | 0.12 | 2.17% | 5.48 | 5.64 | 135102 | 7565.89 | 1.84% | 20.00 |
| 2025-10-20 | 5.49 | 5.52 | 0.09 | 1.66% | 5.46 | 5.55 | 113616 | 6250.34 | 1.55% | 0.00 |
| 2025-10-17 | 5.58 | 5.43 | -0.16 | -2.86% | 5.43 | 5.67 | 172368 | 9519.81 | 2.35% | 0.00 |
| 2025-10-16 | 5.67 | 5.59 | -0.11 | -1.93% | 5.58 | 5.70 | 136051 | 7650.22 | 1.85% | 55.00 |
| 2025-10-15 | 5.62 | 5.70 | 0.09 | 1.60% | 5.58 | 5.71 | 152361 | 8614.29 | 2.07% | 0.00 |
| 2025-10-14 | 5.77 | 5.61 | -0.16 | -2.77% | 5.61 | 5.83 | 226049 | 12894.07 | 3.08% | 0.00 |
| 2025-10-13 | 5.70 | 5.77 | -0.10 | -1.70% | 5.46 | 5.78 | 256609 | 14552.12 | 3.49% | 0.00 |
| 2025-10-10 | 5.99 | 5.87 | -0.17 | -2.81% | 5.86 | 6.01 | 283577 | 16733.81 | 3.86% | 0.00 |
| 2025-10-09 | 6.02 | 6.04 | 0.02 | 0.33% | 6.02 | 6.12 | 266404 | 16149.67 | 3.63% | 0.00 |
| 2025-09-30 | 6.02 | 6.02 | 0.00 | 0.00% | 6.00 | 6.15 | 253686 | 15399.30 | 3.45% | 93.00 |
| 2025-09-29 | 5.84 | 6.02 | 0.19 | 3.26% | 5.84 | 6.07 | 298106 | 17885.81 | 4.06% | 30.00 |
| 2025-09-26 | 5.93 | 5.83 | -0.15 | -2.51% | 5.83 | 6.04 | 242255 | 14373.04 | 3.30% | 0.00 |
| 2025-09-25 | 6.07 | 5.98 | -0.13 | -2.13% | 5.98 | 6.13 | 276137 | 16661.78 | 3.76% | 0.00 |
| 2025-09-24 | 5.92 | 6.11 | 0.15 | 2.52% | 5.88 | 6.12 | 327271 | 19690.13 | 4.45% | 40.00 |
| 2025-09-23 | 6.15 | 5.96 | -0.25 | -4.03% | 5.87 | 6.21 | 456185 | 27323.06 | 6.21% | 0.00 |
| 2025-09-22 | 6.09 | 6.21 | 0.12 | 1.97% | 5.91 | 6.38 | 514021 | 31554.90 | 7.00% | 23.00 |
| 2025-09-19 | 6.31 | 6.09 | -0.22 | -3.49% | 6.06 | 6.34 | 443080 | 27357.51 | 6.03% | 4.00 |
| 2025-09-18 | 6.58 | 6.31 | -0.31 | -4.68% | 6.23 | 6.58 | 690527 | 44394.25 | 9.40% | 0.00 |
| 2025-09-17 | 6.45 | 6.62 | 0.15 | 2.32% | 6.35 | 6.65 | 713206 | 46628.08 | 9.71% | 1.00 |
| 2025-09-16 | 6.50 | 6.47 | -0.04 | -0.61% | 6.33 | 6.55 | 520087 | 33393.94 | 7.08% | 21.00 |
| 2025-09-15 | 6.54 | 6.51 | -0.08 | -1.21% | 6.47 | 6.69 | 710144 | 46678.07 | 9.67% | 0.00 |
| 2025-09-12 | 6.36 | 6.59 | 0.25 | 3.94% | 6.18 | 6.86 | 1137861 | 74105.68 | 15.49% | 53.00 |
| 2025-09-11 | 6.30 | 6.34 | 0.00 | 0.00% | 6.21 | 6.35 | 450324 | 28266.27 | 6.13% | 0.00 |
| 2025-09-10 | 6.38 | 6.34 | -0.11 | -1.71% | 6.28 | 6.46 | 599290 | 38051.37 | 8.16% | 16.00 |
| 2025-09-09 | 6.43 | 6.45 | -0.04 | -0.62% | 6.40 | 6.65 | 715790 | 46714.30 | 9.74% | 0.00 |
| 2025-09-08 | 6.60 | 6.49 | -0.15 | -2.26% | 6.41 | 6.60 | 870560 | 56317.32 | 11.85% | 38.00 |
| 2025-09-05 | 6.43 | 6.64 | 0.24 | 3.75% | 6.28 | 6.68 | 1376478 | 90495.09 | 18.73% | 123.00 |
| 2025-09-04 | 5.96 | 6.40 | 0.39 | 6.49% | 5.96 | 6.40 | 1168787 | 73334.48 | 15.91% | 96.00 |
| 2025-09-03 | 6.18 | 6.01 | -0.18 | -2.91% | 5.99 | 6.29 | 511877 | 31358.93 | 6.97% | 0.00 |
| 2025-09-02 | 5.93 | 6.19 | 0.24 | 4.03% | 5.92 | 6.21 | 790771 | 48503.36 | 10.76% | 240.00 |
| 2025-09-01 | 5.84 | 5.95 | 0.09 | 1.54% | 5.84 | 5.98 | 243847 | 14464.57 | 3.32% | 13.00 |
| 2025-08-29 | 5.81 | 5.86 | 0.06 | 1.03% | 5.70 | 5.98 | 348090 | 20342.59 | 4.74% | 0.00 |
| 2025-08-28 | 6.05 | 5.80 | -0.20 | -3.33% | 5.52 | 6.10 | 598066 | 34726.11 | 8.14% | 0.00 |
| 2025-08-27 | 6.18 | 6.00 | -0.18 | -2.91% | 6.00 | 6.24 | 435859 | 26796.54 | 5.93% | 2.00 |
| 2025-08-26 | 6.13 | 6.18 | 0.01 | 0.16% | 6.07 | 6.20 | 314473 | 19371.51 | 4.28% | 49.00 |
| 2025-08-25 | 6.16 | 6.17 | 0.01 | 0.16% | 6.13 | 6.22 | 334698 | 20666.40 | 4.56% | 0.00 |
| 2025-08-22 | 6.16 | 6.16 | -0.02 | -0.32% | 6.13 | 6.21 | 241992 | 14901.67 | 3.29% | 500.00 |
| 2025-08-21 | 6.24 | 6.18 | -0.05 | -0.80% | 6.13 | 6.24 | 265451 | 16407.05 | 3.61% | 0.00 |
| 2025-08-20 | 6.22 | 6.23 | 0.00 | 0.00% | 6.14 | 6.24 | 326843 | 20261.08 | 4.45% | 0.00 |
| 2025-08-19 | 6.15 | 6.23 | 0.11 | 1.80% | 6.08 | 6.24 | 539583 | 33301.56 | 7.34% | 0.00 |
| 2025-08-18 | 6.01 | 6.12 | 0.11 | 1.83% | 6.01 | 6.15 | 366332 | 22346.77 | 4.99% | 220.00 |
| 2025-08-15 | 5.92 | 6.01 | 0.07 | 1.18% | 5.91 | 6.03 | 185643 | 11138.14 | 2.53% | 0.00 |
| 2025-08-14 | 6.10 | 5.94 | -0.14 | -2.30% | 5.94 | 6.17 | 295249 | 17824.45 | 4.02% | 0.00 |
| 2025-08-13 | 6.08 | 6.08 | 0.00 | 0.00% | 6.03 | 6.10 | 190471 | 11550.95 | 2.59% | 0.00 |
| 2025-08-12 | 6.12 | 6.08 | -0.04 | -0.65% | 6.04 | 6.14 | 205642 | 12494.95 | 2.80% | 0.00 |
| 2025-08-11 | 5.99 | 6.12 | 0.17 | 2.86% | 5.95 | 6.12 | 311495 | 18896.00 | 4.24% | 2.00 |
| 2025-08-08 | 5.96 | 5.95 | -0.05 | -0.83% | 5.93 | 6.02 | 146382 | 8724.51 | 1.99% | 0.00 |
| 2025-08-07 | 6.07 | 6.00 | -0.06 | -0.99% | 5.98 | 6.08 | 160118 | 9629.34 | 2.18% | 0.00 |
| 2025-08-06 | 5.99 | 6.06 | 0.07 | 1.17% | 5.95 | 6.06 | 198672 | 11959.43 | 2.70% | 21.00 |
| 2025-08-05 | 5.93 | 5.99 | 0.07 | 1.18% | 5.92 | 6.02 | 131403 | 7843.86 | 1.79% | 0.00 |
| 2025-08-04 | 5.80 | 5.92 | 0.07 | 1.20% | 5.78 | 5.92 | 136661 | 7999.47 | 1.86% | 0.00 |
| 2025-08-01 | 5.92 | 5.85 | -0.08 | -1.35% | 5.82 | 5.93 | 170822 | 9999.47 | 2.32% | 0.00 |
| 2025-07-31 | 5.97 | 5.93 | -0.07 | -1.17% | 5.90 | 6.06 | 152214 | 9092.58 | 2.07% | 35.00 |
| 2025-07-30 | 6.07 | 6.00 | -0.06 | -0.99% | 5.95 | 6.07 | 154597 | 9281.50 | 2.10% | 0.00 |
| 2025-07-29 | 6.10 | 6.06 | -0.04 | -0.66% | 6.02 | 6.17 | 178554 | 10835.54 | 2.43% | 0.00 |
| 2025-07-28 | 6.04 | 6.10 | 0.06 | 0.99% | 6.02 | 6.18 | 224262 | 13692.40 | 3.05% | 0.00 |
| 2025-07-25 | 5.98 | 6.04 | 0.07 | 1.17% | 5.94 | 6.10 | 245096 | 14776.95 | 3.34% | 0.00 |
| 2025-07-24 | 5.89 | 5.97 | 0.07 | 1.19% | 5.87 | 5.98 | 179458 | 10663.50 | 2.44% | 0.00 |
| 2025-07-23 | 6.04 | 5.90 | -0.16 | -2.64% | 5.90 | 6.05 | 301932 | 17974.92 | 4.11% | 10.00 |
| 2025-07-22 | 6.09 | 6.06 | -0.03 | -0.49% | 6.03 | 6.11 | 240077 | 14559.14 | 3.27% | 0.00 |
| 2025-07-21 | 6.04 | 6.09 | 0.03 | 0.50% | 6.00 | 6.09 | 206457 | 12517.93 | 2.81% | 0.00 |
| 2025-07-18 | 6.01 | 6.06 | 0.05 | 0.83% | 6.00 | 6.14 | 230817 | 14045.53 | 3.14% | 22.00 |
| 2025-07-17 | 6.03 | 6.01 | 0.00 | 0.00% | 5.98 | 6.04 | 141577 | 8506.91 | 1.93% | 0.00 |
| 2025-07-16 | 6.05 | 6.01 | 0.00 | 0.00% | 5.99 | 6.07 | 126590 | 7629.65 | 1.72% | 0.00 |
| 2025-07-15 | 6.12 | 6.01 | -0.14 | -2.28% | 5.95 | 6.14 | 235875 | 14219.99 | 3.21% | 0.00 |
| 2025-07-14 | 6.11 | 6.15 | 0.05 | 0.82% | 6.07 | 6.17 | 208776 | 12795.88 | 2.84% | 13.00 |
| 2025-07-11 | 6.07 | 6.10 | 0.02 | 0.33% | 5.98 | 6.12 | 240027 | 14569.38 | 3.27% | 0.00 |
| 2025-07-10 | 6.05 | 6.08 | 0.01 | 0.16% | 6.03 | 6.10 | 186745 | 11327.56 | 2.54% | 0.00 |
| 2025-07-09 | 6.11 | 6.07 | -0.04 | -0.65% | 6.04 | 6.16 | 221300 | 13490.63 | 3.01% | 0.00 |
| 2025-07-08 | 6.09 | 6.11 | 0.01 | 0.16% | 6.07 | 6.14 | 225043 | 13753.81 | 3.06% | 0.00 |
| 2025-07-07 | 6.05 | 6.10 | 0.04 | 0.66% | 6.03 | 6.13 | 167554 | 10200.50 | 2.28% | 0.00 |
| 2025-07-04 | 6.27 | 6.06 | -0.22 | -3.50% | 6.04 | 6.27 | 422732 | 25807.24 | 5.75% | 0.00 |
| 2025-07-03 | 6.20 | 6.28 | 0.10 | 1.62% | 6.12 | 6.31 | 440364 | 27433.09 | 5.99% | 1.00 |
| 2025-07-02 | 6.25 | 6.18 | -0.09 | -1.44% | 6.12 | 6.26 | 313959 | 19361.03 | 4.27% | 0.00 |
| 2025-07-01 | 6.31 | 6.27 | -0.07 | -1.10% | 6.15 | 6.41 | 468521 | 29338.68 | 6.38% | 16.00 |
| 2025-06-30 | 6.35 | 6.34 | 0.02 | 0.32% | 6.22 | 6.39 | 454153 | 28646.08 | 6.18% | 0.00 |
| 2025-06-27 | 6.42 | 6.32 | -0.10 | -1.56% | 6.30 | 6.60 | 636898 | 40839.58 | 8.67% | 1.00 |
深证大盘股票行情在线 K线走势图
福能东方(300173)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
