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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.18 | 9.27 | 9.17 | 9.25 | +0.73% | 0.75 | 0.28% |
| 2025-05-23 | 9.27 | 9.30 | 9.18 | 9.18 | -0.83% | 0.97 | 0.36% |
| 2025-05-22 | 9.39 | 9.41 | 9.23 | 9.26 | -1.33% | 1.28 | 0.47% |
| 2025-05-21 | 9.37 | 9.49 | 9.35 | 9.38 | +0.31% | 1.46 | 0.54% |
| 2025-05-20 | 9.32 | 9.38 | 9.29 | 9.36 | +0.21% | 1.22 | 0.45% |
| 2025-05-19 | 9.31 | 9.39 | 9.29 | 9.34 | 0.00% | 0.62 | 0.23% |
| 2025-05-16 | 9.39 | 9.44 | 9.31 | 9.34 | -0.72% | 0.73 | 0.27% |
| 2025-05-15 | 9.32 | 9.44 | 9.31 | 9.40 | +0.62% | 1.13 | 0.41% |
| 2025-05-14 | 9.29 | 9.36 | 9.22 | 9.35 | +0.41% | 1.20 | 0.45% |
| 2025-05-13 | 9.29 | 9.31 | 9.22 | 9.31 | +0.10% | 1.09 | 0.41% |
| 2025-05-12 | 9.38 | 9.39 | 9.23 | 9.30 | -0.82% | 1.36 | 0.51% |
| 2025-05-09 | 9.24 | 9.48 | 9.20 | 9.38 | +1.46% | 2.40 | 0.89% |
| 2025-05-08 | 9.32 | 9.32 | 9.23 | 9.24 | -0.83% | 1.42 | 0.53% |
| 2025-05-07 | 9.37 | 9.40 | 9.28 | 9.32 | -0.10% | 1.28 | 0.47% |
| 2025-05-06 | 9.21 | 9.37 | 9.13 | 9.33 | +1.25% | 2.50 | 0.93% |