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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.18 | 10.28 | 10.14 | 10.24 | +0.59% | 1.08 | 0.38% |
| 2025-11-18 | 10.42 | 10.46 | 10.15 | 10.18 | -2.21% | 1.72 | 0.60% |
| 2025-11-17 | 10.43 | 10.58 | 10.21 | 10.41 | -0.48% | 2.55 | 0.88% |
| 2025-11-14 | 10.31 | 10.54 | 10.28 | 10.46 | +1.45% | 2.04 | 0.71% |
| 2025-11-13 | 10.44 | 10.46 | 10.28 | 10.31 | -0.96% | 1.62 | 0.56% |
| 2025-11-12 | 10.41 | 10.50 | 10.30 | 10.41 | 0.00% | 1.49 | 0.51% |
| 2025-11-11 | 10.51 | 10.54 | 10.38 | 10.41 | -0.86% | 1.60 | 0.55% |
| 2025-11-10 | 10.65 | 10.66 | 10.46 | 10.50 | -0.47% | 2.12 | 0.72% |
| 2025-11-07 | 10.67 | 10.85 | 10.54 | 10.55 | -1.22% | 3.08 | 1.04% |
| 2025-11-06 | 10.56 | 10.83 | 10.45 | 10.68 | +1.33% | 4.00 | 1.34% |
| 2025-11-05 | 10.45 | 10.63 | 10.27 | 10.54 | 0.00% | 3.24 | 1.11% |
| 2025-11-04 | 10.31 | 10.72 | 10.26 | 10.54 | +2.23% | 4.79 | 1.64% |
| 2025-11-03 | 10.08 | 10.36 | 10.03 | 10.31 | +1.98% | 3.23 | 1.13% |
| 2025-10-31 | 10.07 | 10.16 | 9.88 | 10.11 | +0.20% | 3.35 | 1.20% |
| 2025-10-30 | 10.00 | 10.17 | 10.00 | 10.09 | +0.30% | 3.06 | 1.09% |
| 2025-10-29 | 10.02 | 10.07 | 9.85 | 10.06 | +0.20% | 2.21 | 0.80% |
| 2025-10-28 | 10.06 | 10.10 | 9.93 | 10.04 | +0.50% | 2.23 | 0.80% |
| 2025-10-27 | 9.85 | 10.08 | 9.84 | 9.99 | +1.32% | 2.37 | 0.85% |
| 2025-10-24 | 9.94 | 9.94 | 9.81 | 9.86 | -1.40% | 1.82 | 0.66% |
| 2025-10-23 | 9.79 | 10.00 | 9.76 | 10.00 | +2.15% | 2.31 | 0.84% |