福能股份 sh.600483
10.75
+1.99%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.55 | 10.78 | 10.40 | 10.75 | +1.99% | 2.98 | 1.01% |
| 2026-05-21 | 10.64 | 10.95 | 10.51 | 10.54 | -1.95% | 3.98 | 1.33% |
| 2026-05-20 | 11.16 | 11.39 | 10.70 | 10.75 | -4.19% | 5.90 | 1.94% |
| 2026-05-19 | 10.82 | 11.35 | 10.70 | 11.22 | +3.41% | 6.02 | 1.95% |
| 2026-05-18 | 10.59 | 10.94 | 10.52 | 10.85 | +2.36% | 4.14 | 1.39% |
| 2026-05-15 | 10.47 | 10.69 | 10.27 | 10.60 | +1.05% | 4.16 | 1.42% |
| 2026-05-14 | 10.47 | 10.93 | 10.37 | 10.49 | +0.77% | 5.12 | 1.73% |
| 2026-05-13 | 10.31 | 10.50 | 10.30 | 10.41 | +0.97% | 3.46 | 1.20% |
| 2026-05-12 | 10.21 | 10.39 | 10.15 | 10.31 | +1.18% | 3.06 | 1.07% |
| 2026-05-11 | 10.09 | 10.33 | 10.06 | 10.19 | +0.69% | 3.71 | 1.31% |
| 2026-05-08 | 10.09 | 10.28 | 10.05 | 10.12 | 0.00% | 3.45 | 1.22% |
| 2026-05-07 | 10.14 | 10.22 | 9.98 | 10.12 | +0.10% | 2.42 | 0.86% |
| 2026-05-06 | 10.09 | 10.37 | 10.02 | 10.11 | +1.00% | 2.77 | 0.98% |
| 2026-04-30 | 9.87 | 10.05 | 9.75 | 10.01 | +1.52% | 2.33 | 0.84% |
| 2026-04-29 | 9.73 | 9.96 | 9.72 | 9.86 | +1.13% | 2.71 | 0.99% |
| 2026-04-28 | 9.86 | 9.90 | 9.51 | 9.75 | -1.42% | 3.20 | 1.19% |
| 2026-04-27 | 9.83 | 9.99 | 9.69 | 9.89 | +0.30% | 1.87 | 0.68% |
| 2026-04-24 | 10.00 | 10.10 | 9.83 | 9.86 | -1.40% | 3.79 | 1.37% |
| 2026-04-23 | 10.10 | 10.10 | 9.62 | 10.00 | -2.82% | 5.84 | 2.13% |
| 2026-04-22 | 10.33 | 10.43 | 10.28 | 10.29 | -0.68% | 1.66 | 0.58% |