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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.37 | 10.46 | 10.05 | 10.12 | -3.16% | 3.34 | 1.17% |
| 2026-03-20 | 10.44 | 10.70 | 10.35 | 10.45 | 0.00% | 2.61 | 0.89% |
| 2026-03-19 | 10.56 | 10.76 | 10.37 | 10.45 | -1.51% | 2.89 | 0.99% |
| 2026-03-18 | 10.63 | 10.77 | 10.47 | 10.61 | +0.09% | 2.68 | 0.91% |
| 2026-03-17 | 10.70 | 10.77 | 10.54 | 10.60 | -0.93% | 2.42 | 0.82% |
| 2026-03-16 | 11.01 | 11.08 | 10.66 | 10.70 | -3.08% | 3.53 | 1.18% |
| 2026-03-13 | 11.09 | 11.23 | 10.86 | 11.04 | 0.00% | 5.71 | 1.86% |
| 2026-03-12 | 10.80 | 11.11 | 10.75 | 11.04 | +2.13% | 4.74 | 1.56% |
| 2026-03-11 | 10.41 | 10.87 | 10.21 | 10.81 | +3.84% | 4.61 | 1.56% |
| 2026-03-10 | 10.39 | 10.47 | 10.18 | 10.41 | +0.58% | 3.21 | 1.11% |
| 2026-03-09 | 10.53 | 10.63 | 10.33 | 10.35 | -0.86% | 3.90 | 1.34% |
| 2026-03-06 | 10.16 | 10.47 | 10.14 | 10.44 | +2.35% | 3.30 | 1.15% |
| 2026-03-05 | 10.21 | 10.29 | 10.13 | 10.20 | +0.49% | 3.47 | 1.22% |
| 2026-03-04 | 10.04 | 10.23 | 9.96 | 10.15 | +0.40% | 3.60 | 1.28% |
| 2026-03-03 | 10.23 | 10.36 | 10.05 | 10.11 | -1.17% | 3.59 | 1.27% |
| 2026-03-02 | 10.21 | 10.40 | 10.16 | 10.23 | -1.16% | 4.75 | 1.66% |
| 2026-02-27 | 10.15 | 10.41 | 10.05 | 10.35 | +1.97% | 7.76 | 2.71% |
| 2026-02-26 | 9.67 | 10.25 | 9.66 | 10.15 | +5.62% | 10.52 | 3.75% |
| 2026-02-25 | 9.34 | 9.65 | 9.31 | 9.61 | +3.44% | 5.00 | 1.88% |
| 2026-02-24 | 9.18 | 9.31 | 9.16 | 9.29 | +1.75% | 1.88 | 0.73% |