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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.63 | 9.68 | 9.59 | 9.60 | -0.21% | 1.29 | 0.48% |
| 2025-08-18 | 9.65 | 9.71 | 9.59 | 9.62 | -0.21% | 1.85 | 0.69% |
| 2025-08-15 | 9.60 | 9.71 | 9.55 | 9.64 | +0.31% | 1.86 | 0.69% |
| 2025-08-14 | 9.66 | 9.72 | 9.57 | 9.61 | -0.51% | 1.90 | 0.70% |
| 2025-08-13 | 9.67 | 9.71 | 9.64 | 9.66 | -0.10% | 1.43 | 0.53% |
| 2025-08-12 | 9.71 | 9.72 | 9.66 | 9.67 | -0.41% | 1.39 | 0.51% |
| 2025-08-11 | 9.83 | 9.85 | 9.63 | 9.71 | -1.21% | 2.43 | 0.90% |
| 2025-08-08 | 9.60 | 9.98 | 9.56 | 9.83 | +2.70% | 4.97 | 1.81% |
| 2025-08-07 | 9.54 | 9.59 | 9.49 | 9.57 | +0.52% | 1.46 | 0.55% |
| 2025-08-06 | 9.49 | 9.53 | 9.48 | 9.52 | +0.21% | 1.14 | 0.43% |
| 2025-08-05 | 9.49 | 9.50 | 9.45 | 9.50 | +0.10% | 1.01 | 0.38% |
| 2025-08-04 | 9.39 | 9.50 | 9.37 | 9.49 | +1.16% | 1.86 | 0.70% |
| 2025-08-01 | 9.40 | 9.45 | 9.36 | 9.38 | 0.00% | 1.40 | 0.53% |
| 2025-07-31 | 9.46 | 9.49 | 9.35 | 9.38 | -0.94% | 2.00 | 0.76% |
| 2025-07-30 | 9.42 | 9.55 | 9.40 | 9.47 | +0.74% | 2.46 | 0.92% |
| 2025-07-29 | 9.46 | 9.47 | 9.37 | 9.40 | -0.42% | 1.54 | 0.59% |
| 2025-07-28 | 9.47 | 9.54 | 9.40 | 9.44 | -0.52% | 2.08 | 0.78% |
| 2025-07-25 | 9.53 | 9.58 | 9.46 | 9.49 | -0.31% | 1.85 | 0.70% |
| 2025-07-24 | 9.51 | 9.53 | 9.42 | 9.52 | +0.21% | 1.75 | 0.66% |
| 2025-07-23 | 9.56 | 9.58 | 9.48 | 9.50 | -0.52% | 1.81 | 0.68% |