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
2022-12-30 8.05 8.19 8.03 8.14 10.3M
2022-12-29 8.04 8.15 8.00 8.04 10.7M
2022-12-28 7.95 8.23 7.95 8.10 17.1M
2022-12-27 8.04 8.04 7.92 7.96 6.3M
2022-12-26 7.86 8.02 7.86 8.01 5.1M
2022-12-23 7.77 7.91 7.77 7.86 7.7M
2022-12-22 8.05 8.05 7.79 7.80 11.3M
2022-12-21 8.10 8.15 7.94 8.01 8.8M
2022-12-20 8.12 8.15 8.06 8.12 6.2M
2022-12-19 8.22 8.26 8.07 8.17 9.9M
2022-12-16 8.18 8.28 8.15 8.19 10.4M
2022-12-15 8.19 8.22 8.15 8.21 9.8M
2022-12-14 8.30 8.30 8.18 8.21 9.9M
2022-12-13 8.26 8.31 8.25 8.28 7.8M
2022-12-12 8.32 8.32 8.22 8.27 11.5M
2022-12-09 8.39 8.42 8.27 8.30 12.0M
2022-12-08 8.48 8.48 8.34 8.39 12.3M
2022-12-07 8.63 8.64 8.40 8.45 21.9M
2022-12-06 8.80 8.82 8.62 8.65 17.9M
2022-12-05 8.66 8.82 8.63 8.80 23.0M
2022-12-02 8.73 8.75 8.61 8.68 11.3M
2022-12-01 8.77 8.79 8.72 8.73 12.6M
2022-11-30 8.77 8.83 8.69 8.72 15.5M
2022-11-29 8.89 8.91 8.70 8.79 21.3M
2022-11-28 8.68 8.98 8.54 8.90 18.8M
2022-11-25 8.75 8.88 8.67 8.79 10.2M
2022-11-24 8.79 8.89 8.73 8.75 9.7M
2022-11-23 8.63 8.79 8.62 8.77 11.9M
2022-11-22 8.65 8.78 8.57 8.65 9.5M
2022-11-21 8.60 8.75 8.55 8.69 8.2M
2022-11-18 8.62 8.73 8.55 8.65 10.4M
2022-11-17 8.72 8.74 8.52 8.61 9.5M
2022-11-16 8.79 9.07 8.71 8.75 20.6M
2022-11-15 8.54 8.80 8.52 8.75 15.5M
2022-11-14 8.75 8.80 8.52 8.55 13.2M
2022-11-11 8.85 8.92 8.65 8.75 18.2M
2022-11-10 8.58 8.80 8.50 8.74 20.1M
2022-11-09 8.57 8.63 8.51 8.52 6.7M
2022-11-08 8.69 8.71 8.52 8.57 9.5M
2022-11-07 8.65 8.75 8.55 8.72 12.8M
2022-11-04 8.40 8.68 8.39 8.62 16.1M
2022-11-03 8.35 8.46 8.32 8.39 8.1M
2022-11-02 8.35 8.41 8.24 8.40 12.7M
2022-11-01 8.19 8.46 8.19 8.36 15.2M
2022-10-31 8.32 8.35 8.09 8.23 10.1M
2022-10-28 8.60 8.66 8.20 8.25 13.9M
2022-10-27 8.81 8.92 8.62 8.65 17.7M
2022-10-26 8.72 9.01 8.63 8.81 16.7M
2022-10-25 8.70 8.82 8.55 8.72 13.4M
2022-10-24 8.89 8.90 8.65 8.77 17.7M
2022-10-21 8.65 9.11 8.62 8.92 19.5M
2022-10-20 8.75 8.82 8.55 8.62 12.9M
2022-10-19 9.05 9.06 8.77 8.79 11.7M
2022-10-18 9.01 9.20 8.98 9.07 16.0M
2022-10-17 8.62 9.19 8.62 9.07 27.6M
2022-10-14 8.57 8.67 8.55 8.59 9.3M
2022-10-13 8.31 8.69 8.26 8.55 11.6M
2022-10-12 8.37 8.41 8.06 8.36 10.9M
2022-10-11 8.18 8.42 8.09 8.35 13.5M
2022-10-10 8.21 8.34 8.12 8.15 7.6M
2022-09-30 8.31 8.40 8.22 8.22 9.0M
2022-09-29 8.46 8.49 8.22 8.34 8.6M
2022-09-28 8.51 8.61 8.32 8.35 9.5M
2022-09-27 8.49 8.64 8.37 8.55 7.9M
2022-09-26 8.76 8.80 8.44 8.49 11.4M
2022-09-23 8.80 8.94 8.72 8.82 13.5M
2022-09-22 8.60 8.90 8.55 8.81 12.3M
2022-09-21 8.51 8.80 8.40 8.69 12.3M
2022-09-20 8.50 8.69 8.48 8.56 12.5M
2022-09-19 8.62 8.72 8.37 8.45 19.5M
2022-09-16 9.04 9.14 8.63 8.67 16.9M
2022-09-15 9.21 9.41 8.89 8.94 18.4M
2022-09-14 9.34 9.45 9.08 9.19 16.1M
2022-09-13 9.79 9.80 9.37 9.41 17.4M
2022-09-09 9.83 9.99 9.64 9.77 15.4M
2022-09-08 9.81 10.25 9.77 9.84 29.7M
2022-09-07 9.57 9.92 9.42 9.85 24.6M
2022-09-06 9.29 9.62 9.24 9.58 17.1M
2022-09-05 9.23 9.39 9.12 9.34 13.3M
2022-09-02 9.09 9.46 9.09 9.25 17.2M
2022-09-01 9.05 9.25 8.97 9.08 17.4M
2022-08-31 9.29 9.31 9.03 9.06 13.6M
2022-08-30 9.49 9.63 9.20 9.31 16.2M
2022-08-29 9.58 9.60 9.31 9.52 16.4M
2022-08-26 9.65 9.99 9.51 9.68 28.5M
2022-08-25 9.35 9.88 9.35 9.71 26.5M
2022-08-24 9.65 9.75 9.24 9.26 18.4M
2022-08-23 9.45 9.79 9.39 9.69 22.3M
2022-08-22 9.62 9.82 9.45 9.47 26.2M
2022-08-19 9.15 9.73 9.03 9.61 35.4M
2022-08-18 9.29 9.38 9.08 9.13 18.3M
2022-08-17 9.26 9.52 9.26 9.32 18.3M
2022-08-16 9.29 9.49 9.18 9.25 19.5M
2022-08-15 9.15 9.28 8.94 9.17 22.6M
2022-08-12 9.00 9.41 8.95 9.05 23.7M
2022-08-11 8.95 9.09 8.91 8.97 11.1M
2022-08-10 8.91 9.02 8.79 8.94 10.9M
2022-08-09 8.93 9.05 8.89 8.95 12.4M
2022-08-08 8.74 9.04 8.62 8.98 20.2M
2022-08-05 8.58 8.81 8.52 8.73 17.8M
2022-08-04 8.39 8.60 8.32 8.52 13.6M
2022-08-03 8.59 8.73 8.35 8.37 16.1M
2022-08-02 8.82 8.83 8.42 8.60 23.1M
2022-08-01 9.09 9.09 8.77 8.97 17.7M
2022-07-29 9.06 9.30 8.90 9.08 21.2M
2022-07-28 9.00 9.20 8.99 9.05 16.5M
2022-07-27 9.02 9.06 8.85 8.99 14.8M
2022-07-26 9.05 9.11 8.95 9.04 13.6M
2022-07-25 9.20 9.27 8.92 9.04 19.3M
2022-07-22 9.19 9.30 9.09 9.18 16.7M
2022-07-21 9.45 9.45 9.17 9.17 20.5M
2022-07-20 9.65 9.65 9.43 9.49 18.3M
2022-07-19 9.82 9.85 9.52 9.56 23.9M
2022-07-18 9.43 9.84 9.43 9.79 31.2M
2022-07-15 9.47 9.61 9.31 9.42 40.4M
2022-07-14 10.71 10.76 9.69 9.69 74.6M
2022-07-13 10.53 10.81 10.41 10.77 22.5M
2022-07-12 10.39 10.78 10.28 10.52 18.0M
2022-07-11 10.43 10.65 10.22 10.36 17.1M
2022-07-08 10.89 10.89 10.42 10.43 19.9M
2022-07-07 10.73 10.99 10.59 10.99 21.9M
2022-07-06 10.85 10.96 10.57 10.63 21.4M
2022-07-05 10.92 11.15 10.66 10.81 28.2M
2022-07-04 10.68 11.08 10.45 10.98 30.5M
2022-07-01 10.82 11.20 10.36 10.79 38.5M
2022-06-30 10.91 11.14 10.64 10.82 25.1M
2022-06-29 10.70 11.09 10.56 10.91 33.4M
2022-06-28 10.62 10.86 10.45 10.80 26.1M
2022-06-27 10.37 10.62 10.29 10.61 26.1M
2022-06-24 10.42 10.62 10.29 10.39 22.3M
2022-06-23 10.37 10.41 10.15 10.39 21.4M
2022-06-22 10.68 10.72 10.32 10.37 19.4M
2022-06-21 10.85 10.99 10.47 10.73 38.3M
2022-06-20 9.82 10.79 9.82 10.79 43.2M
2022-06-17 9.72 9.86 9.68 9.81 13.2M
2022-06-16 9.80 9.94 9.65 9.75 20.8M
2022-06-15 9.73 10.04 9.71 9.82 26.0M
2022-06-14 9.62 9.69 9.32 9.62 21.2M
2022-06-13 10.15 10.17 9.56 9.74 33.1M
2022-06-10 9.62 10.32 9.59 10.22 21.7M
2022-06-09 9.92 10.15 9.76 9.80 16.4M
2022-06-08 9.91 10.11 9.67 10.00 16.0M
2022-06-07 10.11 10.18 9.85 9.89 20.8M
2022-06-06 9.92 10.23 9.73 10.15 21.3M
2022-06-02 9.95 10.12 9.85 10.03 13.2M
2022-06-01 10.08 10.13 9.81 9.97 18.5M
2022-05-31 9.96 10.25 9.84 10.21 20.7M
2022-05-30 9.62 9.93 9.53 9.90 14.1M
2022-05-27 9.83 9.88 9.54 9.62 8.3M
2022-05-26 9.78 9.91 9.59 9.77 14.8M
2022-05-25 9.31 9.78 9.22 9.78 15.7M
2022-05-24 9.86 9.88 9.32 9.32 15.2M
2022-05-23 9.89 9.96 9.60 9.83 16.4M
2022-05-20 9.78 10.15 9.72 9.89 29.1M
2022-05-19 9.32 9.79 9.17 9.78 27.1M
2022-05-18 9.08 9.57 9.02 9.47 23.8M
2022-05-17 9.24 9.31 8.95 9.08 19.5M
2022-05-16 9.35 9.37 9.14 9.29 11.8M
2022-05-13 9.31 9.49 9.19 9.36 13.8M
2022-05-12 9.67 9.76 9.11 9.32 25.0M
2022-05-11 9.60 9.75 9.49 9.49 23.7M
2022-05-10 9.30 9.73 9.22 9.66 23.1M
2022-05-09 9.04 9.52 8.96 9.44 26.9M
2022-05-06 9.08 9.22 8.86 9.00 24.0M
2022-05-05 9.74 10.14 9.24 9.36 43.1M
2022-04-29 9.84 9.99 9.54 9.72 29.9M
2022-04-28 9.69 9.89 9.51 9.72 29.5M
2022-04-27 9.04 9.95 8.99 9.88 43.5M
2022-04-26 9.42 9.72 9.06 9.19 43.5M
2022-04-25 8.95 9.79 8.80 9.24 57.5M
2022-04-22 8.32 9.15 8.19 9.15 41.2M
2022-04-21 8.60 8.62 8.30 8.32 12.1M
2022-04-20 8.85 8.89 8.58 8.60 14.3M
2022-04-19 8.65 8.98 8.61 8.85 19.4M
2022-04-18 8.47 8.77 8.38 8.67 20.7M
2022-04-15 7.97 8.60 7.92 8.51 26.2M
2022-04-14 7.93 8.02 7.90 8.01 10.8M
2022-04-13 7.89 8.05 7.75 7.89 10.5M
2022-04-12 7.92 7.99 7.69 7.92 11.2M
2022-04-11 8.20 8.20 7.83 7.85 12.7M
2022-04-08 8.13 8.31 7.89 8.22 13.3M
2022-04-07 8.36 8.40 8.08 8.10 13.5M
2022-04-06 8.59 8.59 8.25 8.43 13.8M
2022-04-01 8.47 8.69 8.38 8.59 14.5M
2022-03-31 8.62 8.78 8.51 8.53 18.0M
2022-03-30 8.33 8.65 8.33 8.62 19.9M
2022-03-29 8.48 8.52 8.23 8.31 11.2M
2022-03-28 8.37 8.55 8.27 8.39 15.1M
2022-03-25 8.52 8.62 8.39 8.41 13.6M
2022-03-24 8.71 8.73 8.52 8.55 15.4M
2022-03-23 8.61 8.92 8.61 8.76 27.0M
2022-03-22 8.44 8.56 8.31 8.54 16.4M
2022-03-21 8.64 8.69 8.39 8.50 20.6M
2022-03-18 8.39 8.75 8.34 8.69 18.7M
2022-03-17 8.39 8.59 8.26 8.46 25.5M
2022-03-16 8.13 8.25 7.75 8.23 28.0M
2022-03-15 8.39 8.45 7.82 7.86 33.9M
2022-03-14 8.85 9.00 8.52 8.55 23.4M
2022-03-11 9.00 9.12 8.57 8.94 31.7M
2022-03-10 9.00 9.48 8.95 9.21 45.4M
2022-03-09 8.65 8.96 8.39 8.75 37.9M
2022-03-08 9.62 9.66 8.65 8.65 43.8M
2022-03-07 9.90 10.23 9.57 9.62 23.2M
2022-03-04 10.00 10.22 9.88 10.05 13.9M
2022-03-03 10.19 10.30 10.06 10.10 17.6M
2022-03-02 10.19 10.24 9.98 10.10 19.1M
2022-03-01 10.54 10.65 10.13 10.25 25.7M
2022-02-28 13.87 14.36 13.36 13.73 33.2M
2022-02-25 13.17 14.19 13.04 14.07 33.1M
2022-02-24 13.10 13.60 12.78 13.01 19.9M
2022-02-23 12.50 13.14 12.43 13.10 18.0M
2022-02-22 12.81 12.90 12.30 12.42 17.9M
2022-02-21 13.24 13.33 12.76 12.94 14.5M
2022-02-18 13.22 13.43 13.01 13.24 11.9M
2022-02-17 13.44 13.65 13.21 13.38 10.7M
2022-02-16 13.01 13.60 12.91 13.30 12.5M
2022-02-15 12.57 13.10 12.50 12.91 11.3M
2022-02-14 12.83 13.15 12.47 12.63 13.2M
2022-02-11 13.84 13.87 12.87 12.96 23.2M
2022-02-10 13.67 14.08 13.61 13.92 14.6M
2022-02-09 13.35 13.83 13.18 13.70 16.4M
2022-02-08 13.48 13.50 13.03 13.35 12.6M
2022-02-07 13.09 13.67 13.03 13.40 17.6M
2022-01-28 12.69 13.16 12.17 12.81 15.5M
2022-01-27 13.15 13.28 12.60 12.66 11.1M
2022-01-26 13.20 13.50 13.05 13.20 12.2M
2022-01-25 13.71 13.78 13.10 13.13 13.8M
2022-01-24 13.75 13.83 13.35 13.78 12.7M
2022-01-21 13.70 14.39 13.60 13.77 19.7M
2022-01-20 14.01 14.03 13.38 13.75 19.3M
2022-01-19 13.83 14.12 13.52 14.02 17.7M
2022-01-18 13.20 13.90 13.15 13.84 19.0M
2022-01-17 13.41 13.58 13.13 13.28 10.5M
2022-01-14 13.33 13.63 13.17 13.41 11.5M
2022-01-13 13.67 13.70 13.29 13.33 13.3M
2022-01-12 13.79 14.05 13.37 13.75 22.0M
2022-01-11 14.01 14.20 13.61 13.75 12.5M
2022-01-10 14.10 14.16 13.71 13.95 12.2M
2022-01-07 14.96 14.96 13.88 14.14 28.6M
2022-01-06 14.83 15.16 14.56 14.94 14.9M
2022-01-05 15.52 15.58 14.55 14.92 25.2M
2022-01-04 16.36 16.60 15.40 15.55 28.6M