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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.18 | 9.24 | 9.17 | 9.22 | +0.63% | 0.97 | 0.36% |
| 2025-06-23 | 9.29 | 9.31 | 9.14 | 9.16 | -1.04% | 1.42 | 0.54% |
| 2025-06-20 | 9.30 | 9.36 | 9.26 | 9.26 | -0.62% | 0.99 | 0.37% |
| 2025-06-19 | 9.39 | 9.42 | 9.29 | 9.32 | -1.02% | 0.97 | 0.36% |
| 2025-06-18 | 9.53 | 9.61 | 9.39 | 9.41 | -1.11% | 1.36 | 0.50% |
| 2025-06-17 | 9.47 | 9.54 | 9.40 | 9.52 | +0.51% | 1.09 | 0.40% |
| 2025-06-16 | 9.46 | 9.49 | 9.33 | 9.47 | +0.20% | 1.40 | 0.51% |
| 2025-06-13 | 9.27 | 9.52 | 9.26 | 9.45 | +2.08% | 2.33 | 0.86% |
| 2025-06-12 | 9.28 | 9.30 | 9.23 | 9.26 | -0.21% | 0.72 | 0.27% |
| 2025-06-11 | 9.31 | 9.35 | 9.26 | 9.28 | -0.31% | 0.70 | 0.26% |
| 2025-06-10 | 9.25 | 9.35 | 9.24 | 9.31 | +0.73% | 1.07 | 0.40% |
| 2025-06-09 | 9.27 | 9.29 | 9.23 | 9.24 | -0.21% | 0.95 | 0.36% |
| 2025-06-06 | 9.26 | 9.32 | 9.23 | 9.26 | +0.10% | 0.92 | 0.34% |
| 2025-06-05 | 9.33 | 9.37 | 9.22 | 9.25 | -0.62% | 1.15 | 0.43% |
| 2025-06-04 | 9.34 | 9.37 | 9.30 | 9.31 | -0.31% | 0.82 | 0.30% |
| 2025-06-03 | 9.42 | 9.44 | 9.28 | 9.34 | -1.02% | 1.40 | 0.52% |
| 2025-05-30 | 9.40 | 9.49 | 9.38 | 9.43 | +0.31% | 1.03 | 0.38% |
| 2025-05-29 | 9.45 | 9.49 | 9.38 | 9.40 | -0.31% | 0.87 | 0.32% |
| 2025-05-28 | 9.41 | 9.45 | 9.34 | 9.43 | +0.31% | 0.94 | 0.34% |
| 2025-05-27 | 9.27 | 9.42 | 9.23 | 9.40 | +1.66% | 1.23 | 0.46% |