控制台 登录/注册

福能股份

sh600483 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
10.95
涨跌幅
+0.55%
成交量
15,973,700 股
成交额
174,818,448 元
换手率
0.57%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 10.89 10.95 11.08 10.81 +0.55% 15,973,700 174,818,448 0.57
2026-10-13 11.25 10.89 11.25 10.85 -2.68% 16,479,600 180,642,688 0.59
2026-10-12 11.23 11.19 11.45 11.19 -0.36% 15,027,900 170,134,240 0.54
2026-10-09 11.30 11.23 11.34 11.18 +0.09% 19,360,200 218,291,152 0.70
2026-10-08 11.05 11.22 11.29 11.05 +1.81% 18,042,000 202,061,680 0.65
2026-09-30 10.83 11.02 11.06 10.76 +1.75% 9,526,200 104,573,040 0.34
2026-09-29 10.94 10.83 11.15 10.70 -1.55% 15,894,600 172,903,760 0.57
2026-09-28 10.68 11.00 11.06 10.67 +2.52% 16,911,700 185,395,872 0.61
2026-09-24 10.65 10.73 10.81 10.61 +0.56% 11,282,700 120,652,232 0.41
2026-09-23 10.70 10.67 10.79 10.62 -0.56% 9,606,300 102,781,808 0.35
2026-09-22 10.82 10.73 10.89 10.64 -1.20% 11,810,000 126,529,944 0.42
2026-09-21 10.93 10.86 11.05 10.81 -1.36% 9,438,600 102,651,504 0.34
2026-09-18 10.87 11.01 11.08 10.81 +0.64% 8,923,600 98,106,976 0.32
2026-09-17 11.16 10.94 11.16 10.86 -2.32% 12,518,900 137,394,192 0.45
2026-09-16 11.22 11.20 11.30 11.13 -0.62% 12,083,200 135,398,048 0.43
2026-09-15 11.10 11.27 11.28 10.98 +1.71% 14,848,700 165,977,712 0.53
2026-09-14 11.10 11.08 11.20 10.97 +0.00% 11,147,900 123,332,032 0.40
2026-09-11 11.06 11.08 11.11 10.80 +0.18% 16,837,000 184,973,584 0.61
2026-09-10 10.90 11.06 11.08 10.88 +1.00% 12,275,900 135,157,216 0.44
2026-09-09 11.03 10.95 11.04 10.84 -0.82% 9,369,600 102,391,832 0.34
2026-09-08 10.96 11.04 11.06 10.90 +0.82% 6,628,800 72,833,088 0.24
2026-09-07 11.10 10.95 11.19 10.83 -1.53% 10,972,400 120,497,760 0.39
2026-09-04 11.18 11.12 11.23 11.10 -0.09% 7,778,800 86,813,288 0.28
2026-09-03 11.06 11.13 11.23 11.06 +0.63% 8,362,000 93,316,992 0.30
2026-09-02 11.25 11.06 11.31 11.06 -1.69% 9,774,300 108,796,088 0.35
2026-09-01 10.97 11.25 11.30 10.91 +2.18% 17,743,800 198,265,136 0.64
2026-08-31 10.75 11.01 11.12 10.74 +2.23% 20,374,700 223,874,480 0.73
2026-08-28 10.78 10.77 10.82 10.65 -0.28% 9,999,800 107,416,160 0.36
2026-08-27 10.82 10.80 10.90 10.67 -0.74% 13,711,100 147,714,928 0.49
2026-08-26 10.67 10.88 10.98 10.62 +2.06% 15,287,300 166,040,784 0.55
需要全历史数据与程序化访问？ 查看 福能股份 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600483 获取全部历史日线。