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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.25 | 9.25 | 9.12 | 9.13 | -1.30% | 1.25 | 0.49% |
| 2026-02-12 | 9.26 | 9.30 | 9.21 | 9.25 | +0.33% | 1.25 | 0.48% |
| 2026-02-11 | 9.19 | 9.25 | 9.18 | 9.22 | +0.33% | 0.88 | 0.34% |
| 2026-02-10 | 9.24 | 9.25 | 9.18 | 9.19 | -0.54% | 0.87 | 0.34% |
| 2026-02-09 | 9.22 | 9.25 | 9.19 | 9.24 | +0.65% | 1.10 | 0.43% |
| 2026-02-06 | 9.15 | 9.26 | 9.12 | 9.18 | 0.00% | 1.12 | 0.44% |
| 2026-02-05 | 9.20 | 9.21 | 9.10 | 9.18 | -0.22% | 1.36 | 0.53% |
| 2026-02-04 | 9.14 | 9.21 | 9.10 | 9.20 | +0.66% | 1.30 | 0.51% |
| 2026-02-03 | 9.06 | 9.18 | 9.06 | 9.14 | +0.99% | 1.19 | 0.47% |
| 2026-02-02 | 9.12 | 9.20 | 9.03 | 9.05 | -0.77% | 1.74 | 0.69% |
| 2026-01-30 | 9.16 | 9.22 | 9.04 | 9.12 | -0.33% | 2.15 | 0.85% |
| 2026-01-29 | 9.30 | 9.31 | 9.15 | 9.15 | -1.72% | 2.91 | 1.14% |
| 2026-01-28 | 9.30 | 9.34 | 9.26 | 9.31 | +0.11% | 1.41 | 0.54% |
| 2026-01-27 | 9.47 | 9.48 | 9.28 | 9.30 | -1.80% | 1.84 | 0.71% |
| 2026-01-26 | 9.47 | 9.52 | 9.39 | 9.47 | 0.00% | 1.71 | 0.65% |
| 2026-01-23 | 9.51 | 9.51 | 9.44 | 9.47 | -0.32% | 1.58 | 0.60% |
| 2026-01-22 | 9.49 | 9.53 | 9.46 | 9.50 | +0.11% | 1.15 | 0.44% |
| 2026-01-21 | 9.51 | 9.51 | 9.44 | 9.49 | -0.42% | 1.34 | 0.51% |
| 2026-01-20 | 9.47 | 9.55 | 9.42 | 9.53 | +0.53% | 2.17 | 0.82% |
| 2026-01-19 | 9.38 | 9.49 | 9.33 | 9.48 | +1.17% | 1.96 | 0.74% |