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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.81 | 9.91 | 9.75 | 9.79 | -0.41% | 1.71 | 0.62% |
| 2025-10-21 | 9.72 | 9.84 | 9.70 | 9.83 | +1.03% | 1.67 | 0.61% |
| 2025-10-20 | 9.90 | 9.90 | 9.68 | 9.73 | -0.71% | 2.44 | 0.90% |
| 2025-10-17 | 9.98 | 10.02 | 9.78 | 9.80 | -1.80% | 2.05 | 0.75% |
| 2025-10-16 | 9.91 | 10.03 | 9.87 | 9.98 | +0.40% | 2.57 | 0.93% |
| 2025-10-15 | 9.80 | 9.96 | 9.75 | 9.94 | +0.71% | 3.79 | 1.38% |
| 2025-10-14 | 9.72 | 9.88 | 9.65 | 9.87 | +1.75% | 4.72 | 1.73% |
| 2025-10-13 | 9.60 | 9.79 | 9.58 | 9.70 | -4.72% | 5.72 | 2.13% |
| 2025-10-10 | 10.23 | 10.24 | 10.13 | 10.18 | -0.49% | 5.87 | 2.08% |
| 2025-10-09 | 10.10 | 10.25 | 10.05 | 10.23 | +4.07% | 6.15 | 2.17% |
| 2025-09-30 | 9.87 | 9.92 | 9.79 | 9.83 | -0.41% | 1.33 | 0.49% |
| 2025-09-29 | 9.72 | 9.88 | 9.67 | 9.87 | +1.65% | 2.41 | 0.88% |
| 2025-09-26 | 9.67 | 9.74 | 9.62 | 9.71 | +0.41% | 1.87 | 0.69% |
| 2025-09-25 | 9.73 | 9.74 | 9.60 | 9.67 | -0.82% | 1.20 | 0.45% |
| 2025-09-24 | 9.68 | 9.75 | 9.60 | 9.75 | +0.62% | 1.47 | 0.55% |
| 2025-09-23 | 9.63 | 9.71 | 9.54 | 9.69 | +0.62% | 1.78 | 0.66% |
| 2025-09-22 | 9.74 | 9.76 | 9.61 | 9.63 | -1.13% | 1.22 | 0.45% |
| 2025-09-19 | 9.67 | 9.77 | 9.60 | 9.74 | +0.72% | 1.41 | 0.53% |
| 2025-09-18 | 9.75 | 9.75 | 9.63 | 9.67 | -0.21% | 1.60 | 0.59% |
| 2025-09-17 | 9.70 | 9.78 | 9.67 | 9.69 | -0.10% | 1.16 | 0.43% |