福能股份

600483
🏛️ 中国 →
9.87
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.92 17.18 15.86 16.28 29.7M
2021-12-30 15.45 16.14 15.45 15.79 16.8M
2021-12-29 15.98 15.98 15.10 15.57 24.8M
2021-12-28 16.79 17.06 15.60 15.97 35.0M
2021-12-27 17.20 18.20 16.70 17.06 27.7M
2021-12-24 17.92 18.78 16.90 17.03 35.8M
2021-12-23 16.36 18.10 16.31 17.90 32.1M
2021-12-22 16.76 17.27 16.33 16.48 15.4M
2021-12-21 16.50 16.92 16.23 16.70 14.6M
2021-12-20 17.58 17.69 16.39 16.48 24.4M
2021-12-17 17.53 18.40 17.26 17.58 19.7M
2021-12-16 16.80 17.85 16.58 17.53 25.7M
2021-12-15 15.95 17.23 15.82 17.12 35.4M
2021-12-14 16.30 16.48 15.70 16.06 25.4M
2021-12-13 16.70 17.27 16.30 16.57 20.6M
2021-12-10 16.98 17.30 16.46 16.52 20.4M
2021-12-09 16.97 17.40 16.71 17.27 24.2M
2021-12-08 16.99 17.38 16.70 17.05 23.0M
2021-12-07 16.38 17.15 16.01 17.10 35.9M
2021-12-06 17.21 17.49 16.08 16.14 37.3M
2021-12-03 15.00 16.53 14.83 16.53 32.1M
2021-12-02 15.19 15.54 14.88 15.03 12.7M
2021-12-01 15.10 15.56 14.56 15.39 22.9M
2021-11-30 15.57 16.14 14.82 15.01 25.1M
2021-11-29 13.90 15.68 13.81 15.44 32.0M
2021-11-26 14.30 14.39 13.75 14.26 20.3M
2021-11-25 15.10 15.70 14.30 14.42 20.0M
2021-11-24 15.30 15.35 14.70 15.00 12.0M
2021-11-23 15.34 15.35 15.01 15.19 12.0M
2021-11-22 14.82 15.39 14.66 15.34 18.6M
2021-11-19 14.30 14.96 14.14 14.73 21.2M
2021-11-18 14.35 14.81 14.02 14.28 23.4M
2021-11-17 14.44 14.78 14.17 14.27 20.1M
2021-11-16 14.41 14.65 14.25 14.45 12.8M
2021-11-15 15.00 15.07 14.02 14.52 28.6M
2021-11-12 15.09 15.33 14.74 15.10 17.6M
2021-11-11 15.20 15.22 14.80 15.06 16.5M
2021-11-10 15.68 15.68 14.70 15.20 25.5M
2021-11-09 15.64 16.21 15.49 15.68 28.1M
2021-11-08 16.50 16.73 15.13 15.35 39.2M
2021-11-05 17.80 17.80 16.45 16.71 25.8M
2021-11-04 17.10 18.21 16.73 17.88 28.1M
2021-11-03 16.05 16.88 15.52 16.56 21.2M
2021-11-02 17.18 17.55 16.14 16.14 27.4M
2021-11-01 17.81 18.12 16.68 17.93 33.3M
2021-10-29 17.70 18.07 16.86 17.81 41.9M
2021-10-28 16.68 18.88 16.51 18.37 67.7M
2021-10-27 15.60 17.40 15.51 17.40 44.1M
2021-10-26 15.66 16.58 15.34 15.82 22.0M
2021-10-25 14.77 15.93 14.66 15.62 21.7M
2021-10-22 15.39 15.60 14.62 14.68 15.0M
2021-10-21 15.38 15.73 14.88 15.33 21.9M
2021-10-20 14.55 15.85 14.41 15.48 37.7M
2021-10-19 15.12 15.17 14.58 14.90 15.9M
2021-10-18 14.59 15.35 14.56 15.17 28.3M
2021-10-15 14.69 14.92 14.11 14.74 25.9M
2021-10-14 13.74 15.09 13.22 14.60 43.6M
2021-10-13 14.25 14.30 13.62 13.86 33.4M
2021-10-12 14.80 15.08 13.78 14.29 49.5M
2021-10-11 16.34 16.42 14.78 14.79 50.4M
2021-10-08 18.60 18.66 16.42 16.42 34.6M
2021-09-30 18.00 18.65 17.13 18.24 45.7M
2021-09-29 18.66 19.46 17.85 18.00 47.7M
2021-09-28 17.61 19.99 17.20 19.32 56.1M
2021-09-27 18.12 18.70 17.00 18.31 65.7M
2021-09-24 19.33 19.47 17.52 17.65 65.4M
2021-09-23 19.80 20.25 18.99 19.14 112.2M
2021-09-22 17.55 18.41 17.50 18.41 35.8M
2021-09-17 15.17 16.74 15.13 16.74 54.1M
2021-09-16 15.92 16.04 15.14 15.22 15.9M
2021-09-15 15.45 16.08 15.20 15.92 19.1M
2021-09-14 16.00 16.17 15.21 15.40 12.7M
2021-09-13 15.50 16.23 15.31 16.00 17.9M
2021-09-10 16.19 16.30 15.49 15.61 22.7M
2021-09-09 15.35 16.34 14.80 16.18 37.0M
2021-09-08 15.50 16.00 15.15 15.28 32.9M
2021-09-07 15.51 15.76 14.80 15.04 33.1M
2021-09-06 15.10 16.02 14.85 15.62 53.3M
2021-09-03 14.80 15.56 14.20 14.56 57.1M
2021-09-02 12.94 14.34 12.88 14.34 16.3M
2021-09-01 13.63 13.72 12.68 13.04 23.0M
2021-08-31 12.54 13.69 12.50 13.63 25.0M
2021-08-30 12.60 12.68 12.30 12.52 15.4M
2021-08-27 12.16 12.57 12.08 12.50 16.2M
2021-08-26 13.04 13.18 12.14 12.21 30.3M
2021-08-25 12.79 13.13 12.69 13.03 16.2M
2021-08-24 12.63 12.92 12.52 12.82 21.4M
2021-08-23 12.28 13.18 12.01 12.71 29.3M
2021-08-20 12.10 12.35 11.75 12.27 14.0M
2021-08-19 12.48 12.48 11.72 12.10 15.1M
2021-08-18 12.17 12.44 12.09 12.33 13.6M
2021-08-17 12.83 12.83 12.13 12.17 13.9M
2021-08-16 12.89 12.92 12.52 12.63 12.8M
2021-08-13 13.04 13.12 12.72 12.84 10.7M
2021-08-12 13.26 13.37 12.66 13.04 13.6M
2021-08-11 13.39 13.39 13.05 13.13 12.8M
2021-08-10 13.60 13.65 13.15 13.31 19.6M
2021-08-09 13.48 14.07 13.41 13.63 18.2M
2021-08-06 13.23 13.88 13.05 13.65 27.1M
2021-08-05 13.26 13.52 13.05 13.21 23.8M
2021-08-04 13.05 13.24 12.90 13.04 28.1M
2021-08-03 12.77 13.31 12.37 13.08 47.1M
2021-08-02 11.51 12.55 11.49 12.55 49.2M
2021-07-30 10.39 11.41 10.29 11.41 26.8M
2021-07-29 10.60 10.71 10.32 10.37 19.3M
2021-07-28 10.79 10.95 10.18 10.44 24.0M
2021-07-27 11.90 12.45 11.31 11.38 28.9M
2021-07-26 12.12 12.28 11.77 11.95 18.2M
2021-07-23 12.27 12.47 11.94 12.09 25.6M
2021-07-22 12.20 12.65 12.11 12.28 31.6M
2021-07-21 12.18 12.43 11.91 12.19 30.2M
2021-07-20 12.77 12.77 11.73 12.14 45.1M
2021-07-19 11.48 12.52 11.46 12.52 34.6M
2021-07-16 11.05 11.60 11.02 11.38 20.6M
2021-07-15 11.17 11.22 10.88 11.05 11.1M
2021-07-14 11.28 11.47 11.06 11.17 16.9M
2021-07-13 10.60 11.24 10.49 11.21 21.6M
2021-07-12 10.75 10.80 10.49 10.69 12.4M
2021-07-09 10.48 10.67 10.11 10.67 14.5M
2021-07-08 10.46 10.67 10.33 10.51 12.3M
2021-07-07 10.73 10.80 10.39 10.43 15.2M
2021-07-06 10.40 10.76 10.36 10.64 16.6M
2021-07-05 10.43 10.56 10.20 10.47 15.4M
2021-07-02 10.50 10.72 10.30 10.47 15.0M
2021-07-01 10.68 10.97 10.43 10.49 20.2M
2021-06-30 10.68 10.80 10.35 10.49 12.5M
2021-06-29 10.91 11.15 10.65 10.68 14.2M
2021-06-28 11.08 11.43 10.91 10.92 15.5M
2021-06-25 11.12 11.23 10.86 11.15 11.5M
2021-06-24 11.39 11.44 10.92 11.09 18.1M
2021-06-23 11.50 11.61 11.19 11.40 21.4M
2021-06-22 11.02 11.57 10.91 11.49 27.3M
2021-06-21 11.00 11.29 10.75 11.11 20.5M
2021-06-18 10.99 10.99 10.65 10.89 12.3M
2021-06-17 10.73 11.16 10.62 11.02 17.5M
2021-06-16 10.95 11.00 10.53 10.73 20.7M
2021-06-15 10.93 11.48 10.93 11.09 24.6M
2021-06-11 10.82 11.23 10.81 10.89 23.7M
2021-06-10 10.60 10.96 10.50 10.84 24.5M
2021-06-09 10.12 10.62 10.05 10.57 24.5M
2021-06-08 10.34 10.40 10.03 10.12 12.8M
2021-06-07 10.34 10.62 10.27 10.44 13.9M
2021-06-04 10.47 10.50 10.22 10.29 11.4M
2021-06-03 10.42 10.64 10.30 10.49 13.7M
2021-06-02 10.33 10.45 10.17 10.34 14.3M
2021-06-01 10.01 10.33 9.92 10.29 18.5M
2021-05-31 9.97 10.02 9.67 10.00 15.3M
2021-05-28 10.11 10.14 9.94 9.96 11.5M
2021-05-27 10.11 10.19 10.02 10.11 10.2M
2021-05-26 10.06 10.27 9.95 10.06 15.6M
2021-05-25 10.49 10.50 9.91 10.11 20.7M
2021-05-24 10.11 10.64 10.02 10.50 22.2M
2021-05-21 10.26 10.40 9.94 9.95 18.6M
2021-05-20 10.46 10.65 10.18 10.28 12.9M
2021-05-19 10.12 10.51 10.04 10.46 13.6M
2021-05-18 9.99 10.20 9.58 10.14 10.5M
2021-05-17 10.34 10.34 9.98 10.05 12.3M
2021-05-14 10.25 10.45 10.05 10.18 12.7M
2021-05-13 10.50 10.64 10.16 10.21 13.4M
2021-05-12 10.60 10.75 10.43 10.70 16.4M
2021-05-11 10.68 10.87 10.48 10.62 24.1M
2021-05-10 10.25 11.30 10.21 11.12 30.9M
2021-05-07 10.58 10.62 10.20 10.29 20.5M
2021-05-06 10.46 10.82 10.27 10.81 17.4M
2021-04-30 10.25 10.56 10.05 10.47 14.8M
2021-04-29 10.13 10.48 10.13 10.32 17.7M
2021-04-28 9.64 10.41 9.64 10.20 21.4M
2021-04-27 9.87 10.09 9.68 9.70 13.3M
2021-04-26 9.40 9.78 9.30 9.68 12.1M
2021-04-23 9.70 10.13 9.33 9.52 18.7M
2021-04-22 9.47 9.63 9.42 9.55 6.3M
2021-04-21 9.50 9.56 9.33 9.42 6.5M
2021-04-20 9.49 9.63 9.33 9.56 6.3M
2021-04-19 9.49 9.69 9.46 9.49 7.3M
2021-04-16 9.35 9.50 9.33 9.48 8.0M
2021-04-15 9.36 9.47 9.24 9.34 8.8M
2021-04-14 9.58 9.65 9.31 9.36 9.7M
2021-04-13 9.85 9.87 9.45 9.57 14.5M
2021-04-12 9.86 10.08 9.57 10.03 18.4M
2021-04-09 10.05 10.47 9.84 9.99 19.9M
2021-04-08 10.18 10.30 9.74 10.09 18.0M
2021-04-07 10.19 10.51 10.06 10.28 24.4M
2021-04-06 10.36 10.54 10.24 10.26 20.5M
2021-04-02 10.60 10.83 10.13 10.61 46.0M
2021-04-01 9.85 10.63 9.74 10.63 38.7M
2021-03-31 9.26 9.78 9.18 9.66 12.3M
2021-03-30 9.75 9.75 9.00 9.45 19.4M
2021-03-29 10.01 10.18 9.75 9.81 19.7M
2021-03-26 9.35 10.31 9.31 10.07 24.3M
2021-03-25 10.29 10.30 9.48 9.48 22.3M
2021-03-24 9.89 10.92 9.67 10.53 30.8M
2021-03-23 10.03 10.95 9.96 10.19 30.7M
2021-03-22 9.75 10.30 9.68 10.13 23.3M
2021-03-19 9.54 9.85 9.29 9.52 16.0M
2021-03-18 9.55 9.95 9.51 9.70 14.9M
2021-03-17 9.83 9.88 9.44 9.65 10.5M
2021-03-16 9.96 10.02 9.57 9.82 15.2M
2021-03-15 9.36 10.32 9.21 10.04 26.5M
2021-03-12 8.90 9.80 8.71 9.43 26.5M
2021-03-11 8.65 8.98 8.55 8.94 13.2M
2021-03-10 8.75 8.79 8.41 8.62 15.6M
2021-03-09 9.20 9.59 8.85 8.85 24.9M
2021-03-08 9.42 10.62 9.33 9.83 30.9M
2021-03-05 9.50 9.92 9.21 9.65 39.2M
2021-03-04 8.37 9.21 8.37 9.21 23.2M
2021-03-03 8.32 8.45 8.27 8.37 4.0M
2021-03-02 8.19 8.47 8.15 8.36 6.4M
2021-03-01 8.07 8.19 8.05 8.15 2.4M
2021-02-26 8.00 8.15 8.00 8.09 2.3M
2021-02-25 8.15 8.16 8.03 8.10 2.2M
2021-02-24 8.20 8.25 8.03 8.08 3.2M
2021-02-23 8.16 8.28 8.07 8.16 3.0M
2021-02-22 8.06 8.25 8.02 8.10 5.0M
2021-02-19 7.87 8.07 7.82 8.07 3.6M
2021-02-18 7.85 7.90 7.77 7.87 2.7M
2021-02-10 7.96 8.03 7.73 7.78 2.7M
2021-02-09 7.76 7.93 7.61 7.90 4.4M
2021-02-08 7.72 7.76 7.66 7.66 2.4M
2021-02-05 7.87 7.93 7.69 7.72 2.0M
2021-02-04 8.01 8.13 7.80 7.88 4.9M
2021-02-03 7.80 7.93 7.79 7.88 2.8M
2021-02-02 7.80 7.83 7.66 7.80 2.0M
2021-02-01 7.69 7.82 7.68 7.80 2.0M
2021-01-29 7.81 7.83 7.69 7.74 2.1M
2021-01-28 7.81 7.81 7.68 7.78 2.5M
2021-01-27 7.77 7.89 7.70 7.83 4.4M
2021-01-26 7.71 7.79 7.63 7.74 2.4M
2021-01-25 7.47 7.81 7.47 7.74 4.5M
2021-01-22 7.51 7.67 7.45 7.57 2.9M
2021-01-21 7.56 7.58 7.45 7.52 2.9M
2021-01-20 7.63 7.63 7.47 7.50 2.3M
2021-01-19 7.64 7.69 7.57 7.62 1.9M
2021-01-18 7.65 7.72 7.60 7.63 2.8M
2021-01-15 7.58 7.69 7.58 7.65 1.9M
2021-01-14 7.51 7.63 7.50 7.57 1.6M
2021-01-13 7.51 7.62 7.43 7.55 1.7M
2021-01-12 7.48 7.56 7.42 7.51 2.8M
2021-01-11 7.66 7.68 7.49 7.50 3.0M
2021-01-08 7.85 7.85 7.65 7.69 3.6M
2021-01-07 7.80 7.94 7.70 7.88 4.5M
2021-01-06 7.80 7.84 7.68 7.84 5.2M
2021-01-05 7.96 7.96 7.78 7.85 3.9M
2021-01-04 7.89 8.03 7.82 7.95 4.6M