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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.52 | 9.56 | 9.44 | 9.55 | +0.42% | 2.57 | 0.96% |
| 2025-07-21 | 9.43 | 9.54 | 9.42 | 9.51 | +0.95% | 1.91 | 0.72% |
| 2025-07-18 | 9.35 | 9.42 | 9.30 | 9.42 | +0.96% | 1.31 | 0.50% |
| 2025-07-17 | 9.41 | 9.43 | 9.30 | 9.33 | -0.84% | 1.75 | 0.67% |
| 2025-07-16 | 9.42 | 9.45 | 9.36 | 9.41 | 0.00% | 1.02 | 0.39% |
| 2025-07-15 | 9.58 | 9.58 | 9.39 | 9.41 | -1.46% | 1.55 | 0.59% |
| 2025-07-14 | 9.44 | 9.59 | 9.44 | 9.55 | +1.26% | 1.53 | 0.57% |
| 2025-07-11 | 9.54 | 9.55 | 9.42 | 9.43 | -0.94% | 2.18 | 0.82% |
| 2025-07-10 | 9.52 | 9.57 | 9.49 | 9.52 | 0.00% | 1.25 | 0.45% |
| 2025-07-09 | 9.60 | 9.65 | 9.51 | 9.52 | -0.90% | 1.73 | 0.63% |
| 2025-07-08 | 9.68 | 9.70 | 9.52 | 9.61 | -0.10% | 1.82 | 0.66% |
| 2025-07-07 | 9.55 | 9.63 | 9.48 | 9.62 | +1.73% | 2.13 | 0.77% |
| 2025-07-04 | 9.41 | 9.50 | 9.40 | 9.45 | +0.61% | 1.17 | 0.43% |
| 2025-07-03 | 9.43 | 9.43 | 9.34 | 9.39 | -0.41% | 1.13 | 0.42% |
| 2025-07-02 | 9.44 | 9.47 | 9.39 | 9.43 | +0.20% | 1.15 | 0.42% |
| 2025-07-01 | 9.29 | 9.46 | 9.28 | 9.41 | +1.56% | 1.80 | 0.66% |
| 2025-06-30 | 9.30 | 9.32 | 9.24 | 9.27 | -0.21% | 1.20 | 0.45% |
| 2025-06-27 | 9.35 | 9.41 | 9.29 | 9.29 | -0.62% | 1.22 | 0.45% |
| 2025-06-26 | 9.31 | 9.52 | 9.31 | 9.35 | +0.73% | 2.16 | 0.79% |
| 2025-06-25 | 9.24 | 9.31 | 9.18 | 9.28 | +0.63% | 1.20 | 0.45% |