佛燃能源（002911）历史行情

以下为佛燃能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	11.350	11.730	11.810	11.230	0.520	4.639%	10.86万	0.00亿	0.000%
2026-10-07	11.170	11.210	11.330	11.120	0.080	0.719%	407.05万	0.46亿	0.319%
2026-10-06	11.170	11.210	11.330	11.120	0.080	0.719%	407.05万	0.46亿	0.319%
2026-10-05	11.170	11.210	11.330	11.120	0.080	0.719%	407.05万	0.46亿	0.319%
2026-10-02	11.170	11.210	11.330	11.120	0.080	0.719%	407.05万	0.46亿	0.319%
2026-10-01	11.170	11.210	11.330	11.120	0.080	0.719%	407.05万	0.46亿	0.319%
2026-09-30	11.170	11.210	11.330	11.120	0.080	0.719%	4.07万	0.00亿	0.000%
2026-09-29	11.270	11.130	11.360	11.010	-0.150	-1.330%	5.06万	0.00亿	0.000%
2026-09-28	11.140	11.280	11.340	11.110	0.110	0.985%	5.58万	0.00亿	0.000%
2026-09-27	11.040	11.170	11.260	10.970	0.110	0.995%	355.39万	0.40亿	0.280%
2026-09-24	11.040	11.170	11.260	10.970	0.110	0.995%	3.55万	0.00亿	0.000%
2026-09-23	11.250	11.060	11.260	11.030	-0.210	-1.863%	4.20万	0.00亿	0.000%
2026-09-22	11.230	11.270	11.320	11.150	0.050	0.446%	3.19万	0.00亿	0.000%
2026-09-21	11.210	11.220	11.280	11.130	0.010	0.089%	3.44万	0.00亿	0.000%
2026-09-18	11.180	11.210	11.270	11.160	0.030	0.268%	2.79万	0.00亿	0.000%
2026-09-17	11.310	11.180	11.340	11.090	-0.190	-1.671%	3.77万	0.00亿	0.000%
2026-09-16	11.340	11.370	11.440	11.230	0.030	0.265%	3.97万	0.00亿	0.000%
2026-09-15	11.570	11.340	11.630	11.300	-0.230	-1.988%	3.66万	0.00亿	0.000%
2026-09-14	11.520	11.570	11.680	11.480	0.040	0.347%	4.98万	0.00亿	0.000%
2026-09-11	11.660	11.530	11.870	11.470	-0.250	-2.122%	8.05万	0.00亿	0.000%
2026-09-10	11.780	11.780	11.980	11.740	-0.020	-0.169%	5.59万	0.00亿	0.000%
2026-09-09	11.640	11.800	11.850	11.580	0.140	1.201%	4.90万	0.00亿	0.000%
2026-09-08	11.390	11.660	11.680	11.300	0.310	2.731%	6.15万	0.00亿	0.000%
2026-09-07	11.490	11.350	11.510	11.310	-0.160	-1.390%	5.25万	0.00亿	0.000%
2026-09-04	11.430	11.510	11.640	11.320	0.090	0.788%	6.08万	0.00亿	0.000%
2026-09-03	11.450	11.420	11.540	11.350	-0.040	-0.349%	5.04万	0.00亿	0.000%
2026-09-02	11.480	11.460	11.600	11.320	0.000	0.000%	6.10万	0.00亿	0.000%
2026-09-01	11.340	11.460	11.560	11.250	0.130	1.147%	5.94万	0.00亿	0.000%
2026-08-31	11.110	11.330	11.380	11.060	0.230	2.072%	7.10万	0.00亿	0.000%
2026-08-28	11.030	11.100	11.160	10.960	0.090	0.817%	3.99万	0.00亿	0.000%
2026-08-27	11.050	11.010	11.070	10.880	-0.040	-0.362%	5.01万	0.00亿	0.000%
2026-08-26	10.980	11.050	11.160	10.950	0.010	0.091%	4.47万	0.00亿	0.000%
2026-08-25	11.050	11.040	11.160	10.960	-0.010	-0.090%	5.91万	0.00亿	0.000%
2026-08-24	10.710	11.050	11.050	10.620	0.340	3.175%	8.35万	0.00亿	0.000%
2026-08-21	10.760	10.710	10.890	10.630	-0.050	-0.465%	4.50万	0.00亿	0.000%
2026-08-20	10.830	10.760	10.920	10.640	-0.010	-0.093%	3.47万	0.00亿	0.000%
2026-08-19	10.860	10.770	11.010	10.720	-0.140	-1.283%	4.52万	0.00亿	0.000%
2026-08-18	10.750	10.910	11.000	10.710	0.140	1.300%	5.03万	0.00亿	0.000%
2026-08-17	10.640	10.770	10.790	10.480	0.130	1.222%	4.60万	0.00亿	0.000%
2026-08-14	10.780	10.640	10.810	10.600	-0.140	-1.299%	5.42万	0.00亿	0.000%
2026-08-13	11.000	10.780	11.000	10.750	-0.230	-2.089%	5.05万	0.00亿	0.000%
2026-08-12	11.180	11.010	11.210	10.970	-0.170	-1.521%	4.04万	0.00亿	0.000%
2026-08-11	11.150	11.180	11.250	11.090	0.050	0.449%	4.62万	0.00亿	0.000%
2026-08-10	10.940	11.130	11.210	10.860	0.180	1.644%	5.23万	0.00亿	0.000%
2026-08-07	11.220	10.950	11.240	10.910	-0.250	-2.232%	5.96万	0.00亿	0.000%
2026-08-06	11.250	11.200	11.330	11.070	-0.110	-0.973%	6.33万	0.00亿	0.000%
2026-08-05	11.400	11.310	11.460	11.110	-0.170	-1.481%	8.86万	0.00亿	0.000%
2026-08-04	11.710	11.480	11.760	11.390	-0.240	-2.048%	7.62万	0.00亿	0.000%
2026-08-03	11.420	11.720	11.750	11.400	0.350	3.078%	7.33万	0.00亿	0.000%
2026-07-31	11.500	11.370	11.640	11.370	-0.290	-2.487%	8.11万	0.00亿	0.000%
2026-07-30	11.350	11.660	11.680	11.300	0.260	2.281%	7.98万	0.00亿	0.000%
2026-07-29	11.120	11.400	11.420	11.120	0.280	2.518%	8.66万	0.00亿	0.000%
2026-07-28	11.370	11.120	11.450	10.950	-0.350	-3.051%	11.77万	0.00亿	0.000%
2026-07-27	11.110	11.470	11.490	11.000	0.340	3.055%	11.26万	0.00亿	0.000%
2026-07-24	11.120	11.130	11.340	10.940	0.010	0.090%	10.56万	0.00亿	0.000%
2026-07-23	10.680	11.120	11.130	10.630	0.410	3.828%	10.61万	0.00亿	0.000%
2026-07-22	10.780	10.710	10.880	10.480	-0.110	-1.017%	7.44万	0.00亿	0.000%
2026-07-21	10.600	10.820	10.890	10.500	0.110	1.027%	10.80万	0.00亿	0.000%
2026-07-20	10.540	10.710	10.740	10.410	0.370	3.578%	11.42万	0.00亿	0.000%
2026-07-17	10.390	10.340	10.720	10.320	-0.050	-0.481%	9.08万	0.00亿	0.000%
2026-07-16	10.360	10.390	10.410	10.260	0.030	0.290%	5.13万	0.00亿	0.000%
2026-07-15	10.200	10.360	10.420	10.150	0.120	1.172%	6.26万	0.00亿	0.000%
2026-07-14	10.040	10.240	10.350	10.040	0.160	1.587%	7.00万	0.00亿	0.000%
2026-07-13	9.980	10.080	10.300	9.950	0.120	1.205%	9.53万	0.00亿	0.000%
2026-07-10	9.980	9.960	10.080	9.820	0.000	0.000%	3.65万	0.00亿	0.000%
2026-07-09	10.050	9.960	10.080	9.870	-0.050	-0.500%	4.78万	0.00亿	0.000%
2026-07-08	9.980	10.010	10.180	9.900	0.000	0.000%	4.54万	0.00亿	0.000%
2026-07-07	10.400	10.010	10.410	9.980	-0.380	-3.657%	5.56万	0.00亿	0.000%
2026-07-06	10.300	10.390	10.490	10.080	-0.010	-0.096%	7.24万	0.00亿	0.000%
2026-07-03	10.160	10.400	10.460	10.110	0.310	3.072%	5.91万	0.00亿	0.000%
2026-07-02	9.940	10.090	10.210	9.810	0.170	1.714%	8.11万	0.00亿	0.000%
2026-07-01	9.560	9.920	10.100	9.550	0.430	4.531%	9.15万	0.00亿	0.000%
2026-06-30	9.700	9.490	9.730	9.440	-0.200	-2.064%	5.06万	0.00亿	0.000%
2026-06-29	9.710	9.690	9.750	9.330	0.030	0.311%	7.13万	0.00亿	0.000%
2026-06-26	9.830	9.660	9.840	9.610	-0.140	-1.429%	5.22万	0.00亿	0.000%
2026-06-25	9.910	9.800	9.940	9.750	-0.170	-1.705%	4.80万	0.00亿	0.000%
2026-06-24	10.260	9.970	10.370	9.950	-0.280	-2.732%	5.58万	0.00亿	0.000%
2026-06-23	10.160	10.250	10.400	10.100	0.090	0.886%	4.86万	0.00亿	0.000%
2026-06-22	10.210	10.160	10.240	9.870	-0.050	-0.490%	7.62万	0.00亿	0.000%
2026-06-18	10.380	10.210	10.420	10.150	-0.150	-1.448%	5.17万	0.00亿	0.000%
2026-06-17	10.490	10.360	10.490	10.340	-0.120	-1.145%	3.27万	0.00亿	0.000%
2026-06-16	10.470	10.480	10.550	10.330	0.000	0.000%	4.66万	0.00亿	0.000%
2026-06-15	10.420	10.480	10.560	10.360	0.030	0.287%	5.05万	0.00亿	0.000%
2026-06-12	10.380	10.450	10.480	10.280	0.070	0.674%	5.12万	0.00亿	0.000%
2026-06-11	10.550	10.380	10.560	10.330	-0.150	-1.425%	3.92万	0.00亿	0.000%
2026-06-10	10.550	10.530	10.620	10.380	-0.060	-0.567%	4.93万	0.00亿	0.000%
2026-06-09	10.720	10.590	10.780	10.500	-0.190	-1.763%	6.10万	0.00亿	0.000%
2026-06-08	10.930	10.780	10.990	10.620	-0.260	-2.355%	4.95万	0.00亿	0.000%
2026-06-05	10.980	11.040	11.160	10.980	0.000	0.000%	3.68万	0.00亿	0.000%
2026-06-04	11.220	11.040	11.220	10.980	-0.180	-1.604%	4.33万	0.00亿	0.000%
2026-06-03	11.230	11.220	11.300	11.010	-0.070	-0.620%	5.66万	0.00亿	0.000%
2026-06-02	11.650	11.290	11.650	11.280	-0.280	-2.420%	5.78万	0.00亿	0.000%
2026-06-01	11.380	11.570	11.610	11.290	0.210	1.849%	6.03万	0.00亿	0.000%
2026-05-29	11.360	11.360	11.470	11.280	-0.010	-0.088%	4.34万	0.00亿	0.000%
2026-05-28	11.400	11.370	11.550	11.270	-0.080	-0.699%	3.77万	0.00亿	0.000%
2026-05-27	11.670	11.450	11.730	11.380	-0.250	-2.137%	5.27万	0.00亿	0.000%
2026-05-26	11.620	11.700	11.720	11.410	0.060	0.515%	5.03万	0.00亿	0.000%
2026-05-25	11.880	11.640	11.880	11.530	0.020	0.172%	5.15万	0.00亿	0.000%
2026-05-22	11.780	11.620	11.850	11.550	-0.160	-1.358%	5.98万	0.00亿	0.000%
2026-05-21	12.180	11.780	12.180	11.760	-0.450	-3.679%	8.38万	0.00亿	0.000%
2026-05-20	12.210	12.230	12.310	12.030	0.030	0.246%	7.69万	0.00亿	0.000%
2026-05-19	11.960	12.200	12.220	11.950	0.250	2.092%	7.48万	0.00亿	0.000%
2026-05-18	11.890	11.950	12.030	11.780	0.080	0.674%	6.83万	0.00亿	0.000%
2026-05-15	11.980	11.870	12.050	11.800	-0.190	-1.575%	8.95万	0.00亿	0.000%
2026-05-14	11.980	12.060	12.300	11.900	0.140	1.174%	11.90万	0.00亿	0.000%
2026-05-13	11.940	11.920	12.030	11.860	0.010	0.084%	6.82万	0.00亿	0.000%
2026-05-12	11.910	11.910	11.980	11.740	0.020	0.168%	9.38万	0.00亿	0.000%
2026-05-11	11.980	11.890	11.980	11.770	-0.030	-0.252%	7.46万	0.00亿	0.000%
2026-05-08	12.010	11.920	12.050	11.880	-0.090	-0.749%	6.80万	0.00亿	0.000%
2026-05-07	12.100	12.010	12.110	11.930	-0.090	-0.744%	5.62万	0.00亿	0.000%
2026-05-06	12.160	12.100	12.190	11.860	-0.120	-0.982%	10.60万	0.00亿	0.000%
2026-04-30	12.540	12.220	12.680	12.120	0.010	0.082%	8.75万	0.00亿	0.000%
2026-04-29	12.080	12.210	12.250	11.900	0.010	0.082%	8.49万	0.00亿	0.000%
2026-04-28	12.300	12.200	12.380	11.960	-0.050	-0.408%	12.77万	0.00亿	0.000%
2026-04-27	12.590	12.250	12.590	12.090	-1.130	-8.445%	19.16万	0.00亿	0.000%
2026-04-24	13.570	13.380	13.760	13.300	-0.380	-2.762%	9.49万	0.00亿	0.000%
2026-04-23	13.590	13.760	13.810	13.460	0.190	1.400%	8.07万	0.00亿	0.000%
2026-04-22	13.430	13.570	13.590	13.400	0.050	0.370%	5.18万	0.00亿	0.000%
2026-04-21	13.630	13.520	13.680	13.390	0.090	0.670%	6.07万	0.00亿	0.000%
2026-04-20	13.320	13.430	13.490	13.270	0.110	0.826%	7.05万	0.00亿	0.000%
2026-04-17	13.410	13.320	13.430	13.190	-0.090	-0.671%	6.06万	0.00亿	0.000%
2026-04-16	13.450	13.410	13.450	13.210	-0.070	-0.519%	10.22万	0.00亿	0.000%
2026-04-15	13.710	13.480	13.890	13.320	-0.090	-0.663%	14.39万	0.00亿	0.000%
2026-04-14	14.340	13.570	15.190	13.470	-0.210	-1.524%	24.03万	0.00亿	0.000%
2026-04-13	13.830	13.780	13.930	13.640	0.000	0.000%	5.78万	0.00亿	0.000%
2026-04-10	13.830	13.690	13.860	13.670	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-09	13.730	13.760	13.870	13.630	0.000	0.000%	4.97万	0.00亿	0.000%
2026-04-08	14.000	13.870	14.030	13.640	0.000	0.000%	8.16万	0.00亿	0.000%
2026-04-07	13.620	13.930	13.980	13.550	0.000	0.000%	7.14万	0.00亿	0.000%
2026-04-03	14.160	13.620	14.190	13.530	0.000	0.000%	6.54万	0.00亿	0.000%
2026-04-02	14.090	14.130	14.310	14.020	0.000	0.000%	5.96万	0.00亿	0.000%
2026-04-01	14.350	14.090	14.420	13.940	0.000	0.000%	8.20万	0.00亿	0.000%