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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.26 | 10.52 | 10.21 | 10.36 | +1.07% | 2.62 | 0.91% |
| 2026-04-20 | 10.25 | 10.38 | 10.18 | 10.25 | +0.29% | 2.33 | 0.82% |
| 2026-04-17 | 10.06 | 10.26 | 10.05 | 10.22 | +1.69% | 2.38 | 0.84% |
| 2026-04-16 | 9.99 | 10.12 | 9.90 | 10.05 | +1.00% | 1.94 | 0.70% |
| 2026-04-15 | 10.06 | 10.10 | 9.86 | 9.95 | -1.09% | 2.39 | 0.86% |
| 2026-04-14 | 10.05 | 10.17 | 10.01 | 10.06 | 0.00% | 2.07 | 0.74% |
| 2026-04-13 | 10.38 | 10.45 | 10.03 | 10.06 | -2.71% | 3.08 | 1.09% |
| 2026-04-10 | 10.28 | 10.41 | 10.14 | 10.34 | +1.08% | 2.30 | 0.80% |
| 2026-04-09 | 10.42 | 10.63 | 10.20 | 10.23 | -2.39% | 2.46 | 0.85% |
| 2026-04-08 | 10.35 | 10.48 | 10.24 | 10.48 | +2.75% | 2.93 | 1.02% |
| 2026-04-07 | 10.19 | 10.30 | 10.09 | 10.20 | -0.20% | 2.29 | 0.81% |
| 2026-04-03 | 10.38 | 10.39 | 10.13 | 10.22 | -0.87% | 1.81 | 0.64% |
| 2026-04-02 | 10.56 | 10.58 | 10.21 | 10.31 | -3.01% | 2.58 | 0.90% |
| 2026-04-01 | 10.40 | 10.80 | 10.40 | 10.63 | +2.21% | 3.74 | 1.27% |
| 2026-03-31 | 10.42 | 10.58 | 10.31 | 10.40 | -0.19% | 2.73 | 0.94% |
| 2026-03-30 | 10.80 | 10.80 | 10.38 | 10.42 | -3.96% | 3.93 | 1.35% |
| 2026-03-27 | 10.91 | 10.97 | 10.71 | 10.85 | -1.09% | 3.17 | 1.05% |
| 2026-03-26 | 11.11 | 11.22 | 10.94 | 10.97 | -1.79% | 4.42 | 1.44% |
| 2026-03-25 | 10.70 | 11.30 | 10.60 | 11.17 | +4.88% | 6.76 | 2.20% |
| 2026-03-24 | 10.24 | 10.74 | 10.14 | 10.65 | +5.24% | 4.52 | 1.55% |