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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.05 | 10.09 | 9.90 | 10.00 | -0.79% | 1.60 | 0.58% |
| 2025-12-16 | 10.25 | 10.25 | 9.98 | 10.08 | -1.66% | 1.70 | 0.61% |
| 2025-12-15 | 10.19 | 10.34 | 10.13 | 10.25 | +0.99% | 1.67 | 0.59% |
| 2025-12-12 | 10.19 | 10.27 | 10.12 | 10.15 | -0.49% | 2.07 | 0.73% |
| 2025-12-11 | 10.22 | 10.31 | 10.12 | 10.20 | -0.20% | 2.32 | 0.82% |
| 2025-12-10 | 10.05 | 10.25 | 10.03 | 10.22 | +1.69% | 2.92 | 1.03% |
| 2025-12-09 | 10.01 | 10.16 | 9.94 | 10.05 | +0.30% | 2.53 | 0.91% |
| 2025-12-08 | 10.18 | 10.19 | 9.96 | 10.02 | -1.47% | 2.98 | 1.07% |
| 2025-12-05 | 10.05 | 10.19 | 9.99 | 10.17 | +1.09% | 1.43 | 0.51% |
| 2025-12-04 | 10.11 | 10.16 | 10.02 | 10.06 | -0.89% | 1.07 | 0.38% |
| 2025-12-03 | 10.04 | 10.27 | 10.00 | 10.15 | +0.79% | 2.24 | 0.79% |
| 2025-12-02 | 10.04 | 10.12 | 9.91 | 10.07 | +0.40% | 1.80 | 0.64% |
| 2025-12-01 | 9.89 | 10.12 | 9.89 | 10.03 | +1.52% | 1.48 | 0.53% |
| 2025-11-28 | 9.94 | 9.94 | 9.83 | 9.88 | -0.60% | 0.97 | 0.35% |
| 2025-11-27 | 9.84 | 10.00 | 9.81 | 9.94 | +1.02% | 1.09 | 0.40% |
| 2025-11-26 | 9.98 | 10.05 | 9.84 | 9.84 | -1.20% | 1.30 | 0.47% |
| 2025-11-25 | 9.93 | 10.03 | 9.85 | 9.96 | +0.81% | 1.54 | 0.56% |
| 2025-11-24 | 9.94 | 9.99 | 9.86 | 9.88 | -0.60% | 1.36 | 0.49% |
| 2025-11-21 | 10.12 | 10.16 | 9.94 | 9.94 | -2.26% | 1.50 | 0.54% |
| 2025-11-20 | 10.25 | 10.29 | 10.15 | 10.17 | -0.68% | 1.11 | 0.39% |