ST福能（300173）历史行情
以下为ST福能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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.350 | 3.440 | 3.450 | 3.300 | 0.080 | 2.381% | 1,085.15万 | 0.37亿 | 1.477% |
| 2026-10-08 | 3.360 | 3.360 | 3.440 | 3.330 | 0.030 | 0.901% | 8.38万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.310 | 3.330 | 3.340 | 3.300 | 0.020 | 0.604% | 322.44万 | 0.11亿 | 0.439% |
| 2026-10-06 | 3.310 | 3.330 | 3.340 | 3.300 | 0.020 | 0.604% | 322.44万 | 0.11亿 | 0.439% |
| 2026-10-05 | 3.310 | 3.330 | 3.340 | 3.300 | 0.020 | 0.604% | 322.44万 | 0.11亿 | 0.439% |
| 2026-10-02 | 3.310 | 3.330 | 3.340 | 3.300 | 0.020 | 0.604% | 322.44万 | 0.11亿 | 0.439% |
| 2026-10-01 | 3.310 | 3.330 | 3.340 | 3.300 | 0.020 | 0.604% | 322.44万 | 0.11亿 | 0.439% |
| 2026-09-30 | 3.310 | 3.330 | 3.340 | 3.300 | 0.020 | 0.604% | 3.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.250 | 3.310 | 3.340 | 3.250 | 0.060 | 1.846% | 4.17万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.300 | 3.250 | 3.320 | 3.230 | -0.060 | -1.813% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.350 | 3.310 | 3.360 | 3.310 | -0.050 | -1.488% | 402.69万 | 0.13亿 | 0.548% |
| 2026-09-24 | 3.350 | 3.310 | 3.360 | 3.310 | -0.050 | -1.488% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.360 | 3.360 | 3.420 | 3.330 | 0.010 | 0.299% | 6.03万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.360 | 3.350 | 3.380 | 3.330 | -0.010 | -0.298% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.300 | 3.360 | 3.360 | 3.300 | 0.070 | 2.128% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.290 | 3.290 | 3.330 | 3.280 | 0.010 | 0.305% | 4.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.300 | 3.280 | 3.320 | 3.260 | -0.020 | -0.606% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.280 | 3.300 | 3.340 | 3.270 | -0.010 | -0.302% | 4.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.450 | 3.310 | 3.450 | 3.310 | -0.140 | -4.058% | 10.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.250 | 3.450 | 3.450 | 3.240 | 0.180 | 5.505% | 14.32万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.330 | 3.270 | 3.330 | 3.250 | -0.070 | -2.096% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.330 | 3.340 | 3.390 | 3.300 | 0.000 | 0.000% | 4.87万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.390 | 3.340 | 3.390 | 3.320 | -0.050 | -1.475% | 4.53万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.370 | 3.390 | 3.400 | 3.330 | 0.030 | 0.893% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.340 | 3.360 | 3.370 | 3.320 | 0.010 | 0.299% | 4.08万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.300 | 3.350 | 3.380 | 3.300 | 0.060 | 1.824% | 5.89万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.360 | 3.290 | 3.390 | 3.280 | -0.060 | -1.791% | 5.94万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.350 | 3.350 | 3.400 | 3.340 | -0.030 | -0.888% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.300 | 3.380 | 3.390 | 3.300 | 0.080 | 2.424% | 7.40万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.280 | 3.300 | 3.320 | 3.240 | 0.010 | 0.304% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.280 | 3.290 | 3.290 | 3.240 | -0.020 | -0.604% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.310 | 3.310 | 3.330 | 3.280 | -0.010 | -0.301% | 3.96万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.280 | 3.320 | 3.330 | 3.270 | 0.040 | 1.220% | 4.64万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.230 | 3.280 | 3.290 | 3.200 | 0.050 | 1.548% | 3.74万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.280 | 3.230 | 3.300 | 3.210 | -0.070 | -2.121% | 4.98万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.280 | 3.300 | 3.360 | 3.260 | 0.050 | 1.538% | 7.94万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.200 | 3.250 | 3.280 | 3.190 | 0.070 | 2.201% | 5.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.220 | 3.180 | 3.240 | 3.170 | -0.080 | -2.454% | 3.66万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.300 | 3.260 | 3.330 | 3.250 | -0.070 | -2.102% | 5.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.320 | 3.330 | 3.340 | 3.280 | 0.010 | 0.301% | 4.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.340 | 3.320 | 3.360 | 3.300 | -0.020 | -0.599% | 4.45万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.380 | 3.340 | 3.410 | 3.330 | -0.040 | -1.183% | 4.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.330 | 3.380 | 3.390 | 3.330 | 0.040 | 1.198% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.330 | 3.340 | 3.400 | 3.320 | 0.000 | 0.000% | 5.04万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.290 | 3.340 | 3.360 | 3.270 | 0.040 | 1.212% | 7.26万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.380 | 3.300 | 3.380 | 3.260 | -0.100 | -2.941% | 11.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.350 | 3.400 | 3.570 | 3.330 | 0.090 | 2.719% | 16.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.240 | 3.310 | 3.340 | 3.200 | 0.090 | 2.795% | 10.46万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.230 | 3.220 | 3.240 | 3.180 | 0.000 | 0.000% | 5.59万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.090 | 3.220 | 3.220 | 3.090 | 0.120 | 3.871% | 7.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.050 | 3.100 | 3.110 | 3.050 | 0.060 | 1.974% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.080 | 3.040 | 3.120 | 3.030 | -0.050 | -1.618% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.040 | 3.090 | 3.120 | 3.040 | 0.060 | 1.980% | 6.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 2.980 | 3.030 | 3.080 | 2.980 | 0.020 | 0.664% | 4.52万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.930 | 3.010 | 3.020 | 2.930 | 0.080 | 2.730% | 5.06万 | 0.00亿 | 0.000% |
| 2026-07-24 | 2.980 | 2.930 | 3.020 | 2.930 | -0.070 | -2.333% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.940 | 3.000 | 3.020 | 2.920 | 0.060 | 2.041% | 5.73万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.000 | 2.940 | 3.000 | 2.920 | -0.040 | -1.342% | 4.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.970 | 2.980 | 3.010 | 2.860 | 0.010 | 0.337% | 7.46万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.070 | 2.970 | 3.140 | 2.930 | -0.110 | -3.571% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.180 | 3.080 | 3.250 | 3.080 | -0.110 | -3.448% | 7.09万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.160 | 3.190 | 3.240 | 3.150 | 0.010 | 0.314% | 5.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.120 | 3.180 | 3.220 | 3.120 | 0.040 | 1.274% | 5.38万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.110 | 3.140 | 3.150 | 3.080 | 0.030 | 0.965% | 5.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.250 | 3.110 | 3.280 | 3.100 | -0.160 | -4.893% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.220 | 3.270 | 3.310 | 3.180 | 0.050 | 1.553% | 6.29万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.220 | 3.220 | 3.280 | 3.170 | 0.000 | 0.000% | 5.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.180 | 3.220 | 3.230 | 3.150 | 0.040 | 1.258% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.290 | 3.180 | 3.310 | 3.160 | -0.130 | -3.927% | 6.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.350 | 3.310 | 3.430 | 3.280 | -0.040 | -1.194% | 6.84万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.300 | 3.350 | 3.370 | 3.270 | 0.070 | 2.134% | 8.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.250 | 3.280 | 3.360 | 3.230 | 0.030 | 0.923% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.180 | 3.250 | 3.290 | 3.170 | 0.080 | 2.524% | 9.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.090 | 3.170 | 3.180 | 3.090 | 0.070 | 2.258% | 7.90万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.120 | 3.100 | 3.200 | 3.010 | -0.020 | -0.641% | 8.83万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.220 | 3.120 | 3.240 | 3.090 | -0.110 | -3.406% | 14.02万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.400 | 3.230 | 3.410 | 3.220 | -0.180 | -5.279% | 12.21万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.560 | 3.410 | 3.620 | 3.380 | -0.160 | -4.482% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.530 | 3.570 | 3.640 | 3.510 | 0.030 | 0.847% | 7.99万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.580 | 3.540 | 3.600 | 3.450 | -0.070 | -1.939% | 10.23万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.700 | 3.610 | 3.700 | 3.600 | -0.090 | -2.432% | 6.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.760 | 3.700 | 3.800 | 3.660 | -0.110 | -2.887% | 10.27万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.650 | 3.810 | 3.840 | 3.600 | 0.150 | 4.098% | 15.42万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.620 | 3.660 | 3.730 | 3.590 | 0.040 | 1.105% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.590 | 3.620 | 3.690 | 3.550 | 0.060 | 1.685% | 6.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.660 | 3.560 | 3.690 | 3.450 | -0.120 | -3.261% | 8.63万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.750 | 3.680 | 3.750 | 3.640 | -0.090 | -2.387% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.780 | 3.770 | 3.830 | 3.740 | -0.020 | -0.528% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.870 | 3.790 | 3.890 | 3.720 | -0.110 | -2.821% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.860 | 3.900 | 3.960 | 3.820 | 0.060 | 1.563% | 9.02万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.860 | 3.840 | 3.920 | 3.770 | -0.060 | -1.538% | 9.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.950 | 3.900 | 3.990 | 3.890 | -0.110 | -2.743% | 12.05万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.910 | 4.010 | 4.100 | 3.880 | 0.060 | 1.519% | 16.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.660 | 3.950 | 4.020 | 3.640 | 0.280 | 7.629% | 20.56万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.700 | 3.670 | 3.830 | 3.670 | -0.040 | -1.078% | 10.82万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.610 | 3.710 | 3.730 | 3.610 | 0.090 | 2.486% | 9.99万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.660 | 3.620 | 3.740 | 3.580 | -0.030 | -0.822% | 10.41万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.770 | 3.650 | 3.790 | 3.620 | -0.140 | -3.694% | 13.53万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.900 | 3.790 | 3.900 | 3.730 | -0.120 | -3.069% | 15.25万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.890 | 3.910 | 3.930 | 3.870 | 0.020 | 0.514% | 7.04万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.030 | 3.890 | 4.030 | 3.880 | -0.110 | -2.750% | 9.98万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.070 | 4.000 | 4.070 | 3.990 | -0.080 | -1.961% | 7.07万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.080 | 4.080 | 4.110 | 4.040 | 0.000 | 0.000% | 6.92万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.980 | 4.080 | 4.140 | 3.890 | 0.090 | 2.256% | 11.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.980 | 3.990 | 4.050 | 3.970 | 0.010 | 0.251% | 10.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.110 | 3.980 | 4.120 | 3.980 | -0.130 | -3.163% | 16.57万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.080 | 4.110 | 4.120 | 4.080 | 0.000 | 0.000% | 10.66万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.200 | 4.110 | 4.210 | 4.090 | -0.100 | -2.375% | 18.10万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.270 | 4.210 | 4.270 | 4.190 | -0.030 | -0.708% | 12.52万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.180 | 4.240 | 4.240 | 4.160 | 0.060 | 1.435% | 11.86万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.270 | 4.180 | 4.280 | 4.170 | -0.100 | -2.336% | 18.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.280 | 4.280 | 4.300 | 4.260 | 0.000 | 0.000% | 10.45万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.260 | 4.280 | 4.320 | 4.250 | 0.000 | 0.000% | 7.94万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.240 | 4.280 | 4.320 | 4.220 | 0.010 | 0.234% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.280 | 4.270 | 4.370 | 4.250 | -0.050 | -1.157% | 9.48万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.160 | 4.320 | 4.320 | 4.120 | 0.030 | 0.699% | 17.52万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.210 | 4.290 | 4.300 | 4.210 | 0.060 | 1.418% | 11.32万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.310 | 4.230 | 4.320 | 4.200 | -0.090 | -2.083% | 11.95万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.380 | 4.320 | 4.390 | 4.300 | -0.060 | -1.370% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.440 | 4.380 | 4.500 | 4.360 | -0.020 | -0.455% | 10.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.400 | 4.400 | 4.430 | 4.360 | 0.000 | 0.000% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.320 | 4.400 | 4.470 | 4.310 | 0.070 | 1.617% | 13.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.300 | 4.330 | 4.340 | 4.280 | 0.050 | 1.168% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.360 | 4.280 | 4.370 | 4.270 | -0.070 | -1.609% | 8.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.350 | 4.350 | 4.380 | 4.310 | 0.000 | 0.000% | 8.81万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.260 | 4.350 | 4.350 | 4.260 | 0.000 | 0.000% | 8.97万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.270 | 4.290 | 4.340 | 4.240 | 0.000 | 0.000% | 10.46万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.300 | 4.230 | 4.300 | 4.210 | 0.000 | 0.000% | 9.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.250 | 4.330 | 4.330 | 4.240 | 0.000 | 0.000% | 10.66万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.120 | 4.160 | 4.170 | 4.110 | 0.000 | 0.000% | 6.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.260 | 4.120 | 4.300 | 4.100 | 0.000 | 0.000% | 10.66万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.320 | 4.250 | 4.340 | 4.240 | 0.000 | 0.000% | 9.90万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.400 | 4.340 | 4.420 | 4.320 | 0.000 | 0.000% | 10.31万 | 0.00亿 | 0.000% |