福能股份（600483）历史行情

以下为福能股份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
2026-10-02	10.830	11.020	11.060	10.760	0.190	1.754%	952.62万	1.05亿	0.343%
2026-10-01	10.830	11.020	11.060	10.760	0.190	1.754%	952.62万	1.05亿	0.343%
2026-09-30	10.830	11.020	11.060	10.760	0.190	1.754%	9.53万	0.00亿	0.000%
2026-09-29	10.940	10.830	11.150	10.700	-0.170	-1.545%	15.89万	0.00亿	0.000%
2026-09-28	10.680	11.000	11.060	10.670	0.270	2.516%	16.91万	0.00亿	0.000%
2026-09-27	10.650	10.730	10.810	10.610	0.060	0.562%	1,128.28万	1.21亿	0.406%
2026-09-24	10.650	10.730	10.810	10.610	0.060	0.562%	11.28万	0.00亿	0.000%
2026-09-23	10.700	10.670	10.790	10.620	-0.060	-0.559%	9.61万	0.00亿	0.000%
2026-09-22	10.820	10.730	10.890	10.640	-0.130	-1.197%	11.81万	0.00亿	0.000%
2026-09-21	10.930	10.860	11.050	10.810	-0.150	-1.362%	9.44万	0.00亿	0.000%
2026-09-18	10.870	11.010	11.080	10.810	0.070	0.640%	8.92万	0.00亿	0.000%
2026-09-17	11.160	10.940	11.160	10.860	-0.260	-2.321%	12.52万	0.00亿	0.000%
2026-09-16	11.220	11.200	11.300	11.130	-0.070	-0.621%	12.08万	0.00亿	0.000%
2026-09-15	11.100	11.270	11.280	10.980	0.190	1.715%	14.85万	0.00亿	0.000%
2026-09-14	11.100	11.080	11.200	10.970	0.000	0.000%	11.15万	0.00亿	0.000%
2026-09-11	11.060	11.080	11.110	10.800	0.020	0.181%	16.84万	0.00亿	0.000%
2026-09-10	10.900	11.060	11.080	10.880	0.110	1.005%	12.28万	0.00亿	0.000%
2026-09-09	11.030	10.950	11.040	10.840	-0.090	-0.815%	9.37万	0.00亿	0.000%
2026-09-08	10.960	11.040	11.060	10.900	0.090	0.822%	6.63万	0.00亿	0.000%
2026-09-07	11.100	10.950	11.190	10.830	-0.170	-1.529%	10.97万	0.00亿	0.000%
2026-09-04	11.180	11.120	11.230	11.100	-0.010	-0.090%	7.78万	0.00亿	0.000%
2026-09-03	11.060	11.130	11.230	11.060	0.070	0.633%	8.36万	0.00亿	0.000%
2026-09-02	11.250	11.060	11.310	11.060	-0.190	-1.689%	9.77万	0.00亿	0.000%
2026-09-01	10.970	11.250	11.300	10.910	0.240	2.180%	17.74万	0.00亿	0.000%
2026-08-31	10.750	11.010	11.120	10.740	0.240	2.228%	20.37万	0.00亿	0.000%
2026-08-28	10.780	10.770	10.820	10.650	-0.030	-0.278%	10.00万	0.00亿	0.000%
2026-08-27	10.820	10.800	10.900	10.670	-0.080	-0.735%	13.71万	0.00亿	0.000%
2026-08-26	10.670	10.880	10.980	10.620	0.220	2.064%	15.29万	0.00亿	0.000%
2026-08-25	10.780	10.660	10.980	10.610	-0.170	-1.570%	14.87万	0.00亿	0.000%
2026-08-24	10.370	10.830	10.880	10.330	0.560	5.453%	36.69万	0.00亿	0.000%
2026-08-21	10.250	10.270	10.290	10.170	0.020	0.195%	8.99万	0.00亿	0.000%
2026-08-20	10.270	10.250	10.390	10.190	-0.050	-0.485%	8.62万	0.00亿	0.000%
2026-08-19	10.230	10.300	10.350	10.160	-0.010	-0.097%	10.21万	0.00亿	0.000%
2026-08-18	10.310	10.310	10.470	10.260	-0.030	-0.290%	11.12万	0.00亿	0.000%
2026-08-17	10.520	10.340	10.580	10.210	-0.200	-1.898%	16.72万	0.00亿	0.000%
2026-08-14	10.480	10.540	10.630	10.350	0.040	0.381%	14.77万	0.00亿	0.000%
2026-08-13	10.490	10.500	10.520	10.260	0.030	0.287%	16.83万	0.00亿	0.000%
2026-08-12	10.450	10.470	10.520	10.370	-0.010	-0.095%	10.85万	0.00亿	0.000%
2026-08-11	10.510	10.480	10.610	10.470	-0.030	-0.285%	9.52万	0.00亿	0.000%
2026-08-10	10.510	10.510	10.640	10.470	-0.030	-0.285%	12.33万	0.00亿	0.000%
2026-08-07	10.690	10.540	10.700	10.470	-0.120	-1.126%	11.01万	0.00亿	0.000%
2026-08-06	10.750	10.660	10.770	10.580	-0.090	-0.837%	13.43万	0.00亿	0.000%
2026-08-05	10.820	10.750	10.890	10.670	-0.110	-1.013%	12.09万	0.00亿	0.000%
2026-08-04	11.070	10.860	11.150	10.830	-0.210	-1.897%	12.35万	0.00亿	0.000%
2026-08-03	10.900	11.070	11.190	10.850	0.200	1.840%	13.94万	0.00亿	0.000%
2026-07-31	10.870	10.870	11.070	10.850	-0.090	-0.821%	13.40万	0.00亿	0.000%
2026-07-30	11.050	10.960	11.150	10.820	-0.120	-1.083%	11.92万	0.00亿	0.000%
2026-07-29	10.930	11.080	11.200	10.860	0.230	2.120%	17.33万	0.00亿	0.000%
2026-07-28	10.740	10.850	10.850	10.600	0.020	0.185%	10.80万	0.00亿	0.000%
2026-07-27	10.700	10.830	10.840	10.600	0.140	1.310%	14.75万	0.00亿	0.000%
2026-07-24	10.970	10.690	11.000	10.670	-0.300	-2.730%	12.67万	0.00亿	0.000%
2026-07-23	11.110	10.990	11.210	10.930	-0.180	-1.611%	16.77万	0.00亿	0.000%
2026-07-22	11.060	11.170	11.310	10.900	0.030	0.269%	22.36万	0.00亿	0.000%
2026-07-21	11.200	11.140	11.300	11.010	-0.260	-2.281%	26.05万	0.00亿	0.000%
2026-07-20	10.740	11.400	11.420	10.690	0.700	6.542%	36.51万	0.00亿	0.000%
2026-07-17	10.790	10.700	11.370	10.660	-0.090	-0.834%	28.95万	0.00亿	0.000%
2026-07-16	10.600	10.790	10.940	10.480	0.193	1.821%	26.39万	0.00亿	0.000%
2026-07-15	10.297	10.597	10.597	10.197	0.240	2.317%	18.08万	0.00亿	0.000%
2026-07-14	10.167	10.357	10.407	10.157	0.180	1.769%	20.40万	0.00亿	0.000%
2026-07-13	9.967	10.177	10.427	9.947	0.190	1.902%	28.34万	0.00亿	0.000%
2026-07-10	10.027	9.987	10.097	9.867	-0.060	-0.597%	15.30万	0.00亿	0.000%
2026-07-09	10.117	10.047	10.197	9.987	-0.140	-1.374%	17.66万	0.00亿	0.000%
2026-07-08	10.017	10.187	10.307	9.927	0.140	1.393%	18.31万	0.00亿	0.000%
2026-07-07	10.217	10.047	10.247	9.837	-0.200	-1.952%	24.03万	0.00亿	0.000%
2026-07-06	10.137	10.247	10.247	9.847	0.070	0.688%	24.26万	0.00亿	0.000%
2026-07-03	9.927	10.177	10.267	9.897	0.160	1.597%	30.07万	0.00亿	0.000%
2026-07-02	9.737	10.017	10.157	9.547	0.300	3.087%	45.49万	0.00亿	0.000%
2026-07-01	9.877	9.717	10.097	9.697	-0.120	-1.220%	35.11万	0.00亿	0.000%
2026-06-30	10.027	9.837	10.277	9.747	-0.240	-2.382%	40.21万	0.00亿	0.000%
2026-06-29	10.157	10.077	10.197	9.677	-0.120	-1.177%	33.48万	0.00亿	0.000%
2026-06-26	10.627	10.197	10.727	10.147	-0.380	-3.593%	34.62万	0.00亿	0.000%
2026-06-25	11.137	10.577	11.147	10.447	-0.610	-5.453%	37.35万	0.00亿	0.000%
2026-06-24	11.607	11.187	11.677	11.157	-0.440	-3.784%	41.19万	0.00亿	0.000%
2026-06-23	10.997	11.627	12.147	10.997	0.550	4.965%	55.96万	0.00亿	0.000%
2026-06-22	10.807	11.077	11.077	10.677	0.270	2.498%	30.43万	0.00亿	0.000%
2026-06-18	11.207	10.807	11.317	10.677	-0.440	-3.912%	45.01万	0.00亿	0.000%
2026-06-17	11.297	11.247	11.347	11.097	-0.050	-0.443%	29.28万	0.00亿	0.000%
2026-06-16	11.267	11.297	11.477	11.107	0.050	0.445%	40.09万	0.00亿	0.000%
2026-06-15	11.167	11.247	11.347	10.947	-0.010	-0.089%	39.56万	0.00亿	0.000%
2026-06-12	11.347	11.257	11.357	11.017	-0.100	-0.881%	39.53万	0.00亿	0.000%
2026-06-11	11.407	11.357	11.437	11.077	-0.140	-1.218%	31.41万	0.00亿	0.000%
2026-06-10	11.577	11.497	11.787	11.217	-0.200	-1.710%	40.70万	0.00亿	0.000%
2026-06-09	11.357	11.697	11.717	11.157	0.240	2.095%	45.15万	0.00亿	0.000%
2026-06-08	10.877	11.457	11.467	10.877	0.230	2.049%	39.67万	0.00亿	0.000%
2026-06-05	11.497	11.227	11.717	11.107	-0.340	-2.939%	52.62万	0.00亿	0.000%
2026-06-04	11.157	11.567	11.697	11.077	0.240	2.119%	57.73万	0.00亿	0.000%
2026-06-03	10.917	11.327	11.377	10.867	0.300	2.721%	45.40万	0.00亿	0.000%
2026-06-02	10.957	11.027	11.057	10.757	-0.180	-1.606%	40.35万	0.00亿	0.000%
2026-06-01	11.147	11.207	11.297	10.787	0.070	0.629%	55.44万	0.00亿	0.000%
2026-05-29	10.597	11.137	11.247	10.507	0.520	4.898%	58.19万	0.00亿	0.000%
2026-05-28	10.757	10.617	10.907	10.517	-0.030	-0.282%	39.18万	0.00亿	0.000%
2026-05-27	10.667	10.647	10.897	10.567	-0.050	-0.467%	44.40万	0.00亿	0.000%
2026-05-26	10.627	10.697	10.837	10.467	-0.040	-0.373%	38.25万	0.00亿	0.000%
2026-05-25	10.347	10.737	10.767	10.347	0.340	3.270%	28.90万	0.00亿	0.000%
2026-05-22	10.197	10.397	10.427	10.047	0.210	2.061%	27.99万	0.00亿	0.000%
2026-05-21	10.287	10.187	10.597	10.157	-0.210	-2.020%	37.05万	0.00亿	0.000%
2026-05-20	10.807	10.397	11.037	10.347	-0.470	-4.325%	53.84万	0.00亿	0.000%
2026-05-19	10.467	10.867	10.997	10.347	0.370	3.525%	54.08万	0.00亿	0.000%
2026-05-18	10.237	10.497	10.587	10.167	0.250	2.440%	38.51万	0.00亿	0.000%
2026-05-15	10.117	10.247	10.337	9.917	0.110	1.085%	39.58万	0.00亿	0.000%
2026-05-14	10.117	10.137	10.577	10.017	0.080	0.795%	48.19万	0.00亿	0.000%
2026-05-13	9.957	10.057	10.147	9.947	0.100	1.004%	33.31万	0.00亿	0.000%
2026-05-12	9.857	9.957	10.037	9.797	0.120	1.220%	29.78万	0.00亿	0.000%
2026-05-11	9.737	9.837	9.977	9.707	0.070	0.717%	36.38万	0.00亿	0.000%
2026-05-08	9.737	9.767	9.927	9.697	0.000	0.000%	34.04万	0.00亿	0.000%
2026-05-07	9.787	9.767	9.867	9.627	0.010	0.102%	23.98万	0.00亿	0.000%
2026-05-06	9.737	9.757	10.017	9.667	0.100	1.036%	27.38万	0.00亿	0.000%
2026-04-30	9.517	9.657	9.697	9.397	0.150	1.578%	23.43万	0.00亿	0.000%
2026-04-29	9.377	9.507	9.607	9.367	0.110	1.171%	27.57万	0.00亿	0.000%
2026-04-28	9.507	9.397	9.547	9.157	-0.140	-1.468%	32.98万	0.00亿	0.000%
2026-04-27	9.477	9.537	9.637	9.337	0.030	0.316%	18.89万	0.00亿	0.000%
2026-04-24	9.647	9.507	9.747	9.477	-0.140	-1.451%	38.07万	0.00亿	0.000%
2026-04-23	9.747	9.647	9.747	9.267	-0.290	-2.918%	59.36万	0.00亿	0.000%
2026-04-22	9.977	9.937	10.077	9.927	-0.070	-0.700%	16.02万	0.00亿	0.000%
2026-04-21	9.907	10.007	10.167	9.857	0.110	1.111%	25.29万	0.00亿	0.000%
2026-04-20	9.897	9.897	10.027	9.827	0.030	0.304%	22.66万	0.00亿	0.000%
2026-04-17	9.707	9.867	9.907	9.697	0.170	1.753%	23.43万	0.00亿	0.000%
2026-04-16	9.637	9.697	9.767	9.547	0.100	1.042%	19.36万	0.00亿	0.000%
2026-04-15	9.707	9.597	9.747	9.507	-0.110	-1.133%	23.92万	0.00亿	0.000%
2026-04-14	9.697	9.707	9.817	9.657	0.000	0.000%	20.52万	0.00亿	0.000%
2026-04-13	10.027	9.707	10.097	9.677	-0.280	-2.804%	30.31万	0.00亿	0.000%
2026-04-10	9.927	9.987	10.057	9.787	0.110	1.114%	22.31万	0.00亿	0.000%
2026-04-09	10.067	9.877	10.277	9.847	-0.250	-2.469%	23.76万	0.00亿	0.000%
2026-04-08	9.997	10.127	10.127	9.887	0.280	2.844%	28.33万	0.00亿	0.000%
2026-04-07	9.837	9.847	9.947	9.737	0.000	0.000%	22.46万	0.00亿	0.000%
2026-04-03	10.027	9.867	10.037	9.777	0.000	0.000%	17.73万	0.00亿	0.000%
2026-04-02	10.207	9.957	10.227	9.857	0.000	0.000%	24.90万	0.00亿	0.000%
2026-04-01	10.047	10.277	10.447	10.047	0.000	0.000%	35.25万	0.00亿	0.000%