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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.28 | 9.43 | 9.26 | 9.37 | +1.41% | 2.46 | 0.95% |
| 2026-01-15 | 9.32 | 9.35 | 9.20 | 9.24 | -0.86% | 3.08 | 1.20% |
| 2026-01-14 | 9.52 | 9.55 | 9.30 | 9.32 | -2.20% | 5.40 | 2.06% |
| 2026-01-13 | 9.51 | 9.57 | 9.48 | 9.53 | +0.32% | 2.69 | 1.01% |
| 2026-01-12 | 9.49 | 9.52 | 9.46 | 9.50 | +0.11% | 2.05 | 0.78% |
| 2026-01-09 | 9.47 | 9.52 | 9.43 | 9.49 | +0.11% | 1.60 | 0.61% |
| 2026-01-08 | 9.52 | 9.57 | 9.45 | 9.48 | -0.42% | 1.42 | 0.54% |
| 2026-01-07 | 9.57 | 9.63 | 9.50 | 9.52 | -0.63% | 1.74 | 0.66% |
| 2026-01-06 | 9.51 | 9.58 | 9.48 | 9.58 | +0.84% | 1.71 | 0.65% |
| 2026-01-05 | 9.48 | 9.51 | 9.39 | 9.50 | +0.32% | 1.55 | 0.59% |
| 2025-12-31 | 9.50 | 9.55 | 9.44 | 9.47 | -0.32% | 1.03 | 0.39% |
| 2025-12-30 | 9.70 | 9.71 | 9.47 | 9.50 | -2.26% | 2.75 | 1.04% |
| 2025-12-29 | 9.96 | 9.97 | 9.70 | 9.72 | -2.21% | 2.24 | 0.82% |
| 2025-12-26 | 9.95 | 9.96 | 9.90 | 9.94 | +0.20% | 1.20 | 0.43% |
| 2025-12-25 | 9.86 | 9.95 | 9.84 | 9.92 | +0.30% | 1.01 | 0.37% |
| 2025-12-24 | 9.86 | 9.89 | 9.76 | 9.89 | 0.00% | 1.55 | 0.57% |
| 2025-12-23 | 9.85 | 9.97 | 9.83 | 9.89 | +0.41% | 1.51 | 0.55% |
| 2025-12-22 | 9.93 | 9.94 | 9.85 | 9.85 | -0.91% | 1.57 | 0.57% |
| 2025-12-19 | 9.97 | 10.02 | 9.92 | 9.94 | -0.30% | 1.46 | 0.53% |
| 2025-12-18 | 9.97 | 10.04 | 9.92 | 9.97 | -0.30% | 1.12 | 0.40% |