福能股份(600483)股票行情
福能股份(600483)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 |
|---|
| 2025-08-01 | 9.47 | 9.45 | 0.00 | 0.00% | 9.43 | 9.52 | 147636 | 13997.18 | 0.53% |
| 2025-07-31 | 9.53 | 9.45 | -0.09 | -0.94% | 9.42 | 9.56 | 211623 | 20021.48 | 0.76% |
| 2025-07-30 | 9.49 | 9.54 | 0.07 | 0.74% | 9.47 | 9.62 | 257000 | 24560.37 | 0.92% |
| 2025-07-29 | 9.53 | 9.47 | -0.04 | -0.42% | 9.44 | 9.54 | 162916 | 15446.14 | 0.59% |
| 2025-07-28 | 9.54 | 9.51 | -0.05 | -0.52% | 9.47 | 9.61 | 217869 | 20757.95 | 0.78% |
| 2025-07-25 | 9.60 | 9.56 | -0.03 | -0.31% | 9.53 | 9.65 | 193441 | 18547.17 | 0.70% |
| 2025-07-24 | 9.58 | 9.59 | 0.02 | 0.21% | 9.49 | 9.60 | 182895 | 17466.93 | 0.66% |
| 2025-07-23 | 9.63 | 9.57 | -0.05 | -0.52% | 9.55 | 9.65 | 188465 | 18077.55 | 0.68% |
| 2025-07-22 | 9.59 | 9.62 | 0.04 | 0.42% | 9.51 | 9.63 | 268065 | 25658.45 | 0.96% |
| 2025-07-21 | 9.50 | 9.58 | 0.09 | 0.95% | 9.49 | 9.61 | 199599 | 19066.15 | 0.72% |
| 2025-07-18 | 9.42 | 9.49 | 0.09 | 0.96% | 9.37 | 9.49 | 138688 | 13076.71 | 0.50% |
| 2025-07-17 | 9.48 | 9.40 | -0.08 | -0.84% | 9.37 | 9.50 | 186405 | 17524.73 | 0.67% |
| 2025-07-16 | 9.49 | 9.48 | 0.00 | 0.00% | 9.43 | 9.52 | 107524 | 10183.04 | 0.39% |
| 2025-07-15 | 9.65 | 9.48 | -0.14 | -1.46% | 9.46 | 9.65 | 163048 | 15510.05 | 0.59% |
| 2025-07-14 | 9.51 | 9.62 | 0.12 | 1.26% | 9.51 | 9.66 | 158525 | 15257.78 | 0.57% |
| 2025-07-11 | 9.61 | 9.50 | -0.09 | -0.94% | 9.49 | 9.62 | 227467 | 21759.49 | 0.82% |
| 2025-07-10 | 9.90 | 9.90 | 0.00 | 0.00% | 9.87 | 9.95 | 126204 | 12490.89 | 0.45% |
| 2025-07-09 | 9.98 | 9.90 | -0.09 | -0.90% | 9.89 | 10.04 | 174011 | 17302.98 | 0.63% |
| 2025-07-08 | 10.07 | 9.99 | -0.01 | -0.10% | 9.90 | 10.09 | 182624 | 18202.11 | 0.66% |
| 2025-07-07 | 9.93 | 10.00 | 0.17 | 1.73% | 9.86 | 10.02 | 214056 | 21297.30 | 0.77% |
| 2025-07-04 | 9.79 | 9.83 | 0.06 | 0.61% | 9.78 | 9.88 | 118597 | 11667.91 | 0.43% |
| 2025-07-03 | 9.81 | 9.77 | -0.04 | -0.41% | 9.71 | 9.81 | 115818 | 11305.66 | 0.42% |
| 2025-07-02 | 9.82 | 9.81 | 0.02 | 0.20% | 9.77 | 9.85 | 117140 | 11495.78 | 0.42% |
| 2025-07-01 | 9.66 | 9.79 | 0.15 | 1.56% | 9.65 | 9.84 | 184176 | 18001.99 | 0.66% |
| 2025-06-30 | 9.67 | 9.64 | -0.02 | -0.21% | 9.61 | 9.69 | 124717 | 12025.27 | 0.45% |
| 2025-06-27 | 9.72 | 9.66 | -0.06 | -0.62% | 9.66 | 9.79 | 125491 | 12188.88 | 0.45% |
| 2025-06-26 | 9.68 | 9.72 | 0.07 | 0.73% | 9.68 | 9.90 | 220726 | 21589.06 | 0.79% |
| 2025-06-25 | 9.61 | 9.65 | 0.06 | 0.63% | 9.55 | 9.68 | 124726 | 12006.79 | 0.45% |
| 2025-06-24 | 9.55 | 9.59 | 0.06 | 0.63% | 9.54 | 9.61 | 100796 | 9657.36 | 0.36% |
| 2025-06-23 | 9.66 | 9.53 | -0.10 | -1.04% | 9.51 | 9.68 | 148943 | 14245.76 | 0.54% |
| 2025-06-20 | 9.67 | 9.63 | -0.06 | -0.62% | 9.63 | 9.73 | 102813 | 9935.39 | 0.37% |
| 2025-06-19 | 9.77 | 9.69 | -0.10 | -1.02% | 9.66 | 9.80 | 99592 | 9680.85 | 0.36% |
| 2025-06-18 | 9.91 | 9.79 | -0.11 | -1.11% | 9.77 | 9.99 | 137857 | 13620.98 | 0.50% |
| 2025-06-17 | 9.85 | 9.90 | 0.05 | 0.51% | 9.78 | 9.92 | 110449 | 10884.14 | 0.40% |
| 2025-06-16 | 9.84 | 9.85 | 0.02 | 0.20% | 9.70 | 9.87 | 142549 | 13950.16 | 0.51% |
| 2025-06-13 | 9.64 | 9.83 | 0.20 | 2.08% | 9.63 | 9.90 | 238022 | 23313.54 | 0.86% |
| 2025-06-12 | 9.65 | 9.63 | -0.02 | -0.21% | 9.60 | 9.67 | 74521 | 7171.19 | 0.27% |
| 2025-06-11 | 9.68 | 9.65 | -0.03 | -0.31% | 9.63 | 9.72 | 72748 | 7046.13 | 0.26% |
| 2025-06-10 | 9.62 | 9.68 | 0.07 | 0.73% | 9.61 | 9.72 | 111185 | 10741.19 | 0.40% |
| 2025-06-09 | 9.64 | 9.61 | -0.02 | -0.21% | 9.60 | 9.66 | 98721 | 9499.93 | 0.36% |
| 2025-06-06 | 9.63 | 9.63 | 0.01 | 0.10% | 9.60 | 9.69 | 95750 | 9235.13 | 0.34% |
| 2025-06-05 | 9.70 | 9.62 | -0.06 | -0.62% | 9.59 | 9.74 | 119499 | 11517.10 | 0.43% |
| 2025-06-04 | 9.71 | 9.68 | -0.03 | -0.31% | 9.67 | 9.74 | 84077 | 8157.34 | 0.30% |
| 2025-06-03 | 9.80 | 9.71 | -0.10 | -1.02% | 9.65 | 9.82 | 143953 | 13964.81 | 0.52% |
| 2025-05-30 | 9.78 | 9.81 | 0.03 | 0.31% | 9.75 | 9.87 | 105413 | 10342.86 | 0.38% |
| 2025-05-29 | 9.83 | 9.78 | -0.03 | -0.31% | 9.75 | 9.87 | 88726 | 8691.74 | 0.32% |
| 2025-05-28 | 9.79 | 9.81 | 0.03 | 0.31% | 9.71 | 9.83 | 95897 | 9386.71 | 0.34% |
| 2025-05-27 | 9.64 | 9.78 | 0.16 | 1.66% | 9.60 | 9.80 | 126876 | 12293.13 | 0.46% |
| 2025-05-26 | 9.55 | 9.62 | 0.07 | 0.73% | 9.54 | 9.64 | 78722 | 7544.81 | 0.28% |
| 2025-05-23 | 9.64 | 9.55 | -0.08 | -0.83% | 9.55 | 9.67 | 100722 | 9678.52 | 0.36% |
| 2025-05-22 | 9.77 | 9.63 | -0.13 | -1.33% | 9.60 | 9.79 | 132069 | 12751.93 | 0.48% |
| 2025-05-21 | 9.74 | 9.76 | 0.03 | 0.31% | 9.72 | 9.87 | 148882 | 14597.69 | 0.54% |
| 2025-05-20 | 9.69 | 9.73 | 0.02 | 0.21% | 9.66 | 9.75 | 125804 | 12206.67 | 0.45% |
| 2025-05-19 | 9.68 | 9.71 | 0.00 | 0.00% | 9.66 | 9.77 | 63572 | 6173.43 | 0.23% |
| 2025-05-16 | 9.77 | 9.71 | -0.07 | -0.72% | 9.68 | 9.82 | 75119 | 7306.26 | 0.27% |
| 2025-05-15 | 9.69 | 9.78 | 0.06 | 0.62% | 9.68 | 9.82 | 115370 | 11271.98 | 0.41% |
| 2025-05-14 | 9.66 | 9.72 | 0.04 | 0.41% | 9.59 | 9.73 | 124394 | 12026.44 | 0.45% |
| 2025-05-13 | 9.66 | 9.68 | 0.01 | 0.10% | 9.59 | 9.68 | 113111 | 10893.23 | 0.41% |
| 2025-05-12 | 9.75 | 9.67 | -0.08 | -0.82% | 9.60 | 9.77 | 141230 | 13641.59 | 0.51% |
| 2025-05-09 | 9.61 | 9.75 | 0.14 | 1.46% | 9.57 | 9.86 | 246127 | 24035.12 | 0.89% |
| 2025-05-08 | 9.69 | 9.61 | -0.08 | -0.83% | 9.60 | 9.69 | 147923 | 14241.84 | 0.53% |
| 2025-05-07 | 9.74 | 9.69 | -0.01 | -0.10% | 9.65 | 9.78 | 131932 | 12800.70 | 0.47% |
| 2025-05-06 | 9.58 | 9.70 | 0.12 | 1.25% | 9.49 | 9.74 | 259100 | 24965.83 | 0.93% |
| 2025-04-30 | 9.73 | 9.58 | -0.16 | -1.64% | 9.57 | 9.75 | 148762 | 14329.32 | 0.54% |
| 2025-04-29 | 9.89 | 9.74 | -0.22 | -2.21% | 9.66 | 9.96 | 278122 | 27120.03 | 1.00% |
| 2025-04-28 | 9.84 | 9.96 | 0.18 | 1.84% | 9.83 | 10.07 | 360441 | 35882.54 | 1.30% |
| 2025-04-25 | 9.85 | 9.78 | -0.02 | -0.20% | 9.71 | 9.87 | 178036 | 17437.87 | 0.64% |
| 2025-04-24 | 9.66 | 9.80 | 0.11 | 1.14% | 9.66 | 9.88 | 168170 | 16453.78 | 0.60% |
| 2025-04-23 | 9.63 | 9.69 | 0.08 | 0.83% | 9.52 | 9.75 | 148815 | 14326.28 | 0.54% |
| 2025-04-22 | 9.60 | 9.61 | 0.00 | 0.00% | 9.57 | 9.74 | 100090 | 9666.52 | 0.36% |
| 2025-04-21 | 9.70 | 9.61 | -0.08 | -0.83% | 9.61 | 9.73 | 94800 | 9143.31 | 0.34% |
| 2025-04-18 | 9.59 | 9.69 | 0.08 | 0.83% | 9.53 | 9.71 | 95486 | 9183.57 | 0.34% |
| 2025-04-17 | 9.71 | 9.61 | -0.13 | -1.33% | 9.59 | 9.74 | 124815 | 12044.52 | 0.45% |
| 2025-04-16 | 9.66 | 9.74 | 0.03 | 0.31% | 9.62 | 9.82 | 182648 | 17792.27 | 0.66% |
| 2025-04-15 | 9.65 | 9.71 | 0.08 | 0.83% | 9.51 | 9.72 | 171851 | 16531.86 | 0.62% |
| 2025-04-14 | 9.50 | 9.63 | 0.16 | 1.69% | 9.42 | 9.65 | 180599 | 17280.92 | 0.65% |
| 2025-04-11 | 9.55 | 9.47 | -0.13 | -1.35% | 9.38 | 9.57 | 181772 | 17225.46 | 0.65% |
| 2025-04-10 | 9.68 | 9.60 | 0.22 | 2.35% | 9.46 | 9.71 | 287573 | 27527.88 | 1.03% |
| 2025-04-09 | 9.20 | 9.38 | 0.15 | 1.63% | 9.02 | 9.43 | 338378 | 31359.78 | 1.22% |
| 2025-04-08 | 9.09 | 9.23 | 0.13 | 1.43% | 9.05 | 9.28 | 229933 | 21162.35 | 0.83% |
上证大盘股票行情在线 K线走势图
