福能股份(600483)股票信息
| 股票代码 | 600483 |
| 股票名称 | 福能股份 |
| 最新价/元 | 9.94 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 1.22 |
| 买入/元 | 9.93 |
| 卖出/元 | 9.94 |
| 昨收/元 | 9.82 |
| 今开/元 | 9.82 |
| 最高/元 | 10.30 |
| 最低/元 | 9.82 |
| 成交量/手 | 435518.96 |
| 成交额/万 | 43883.34 |
| 股净值/元 | 9.65 |
| 市净率 | 1.18 |
| 总市值/万 | 2646076.74 |
| 流通值/万 | 2646076.74 |
| 换手率/% | 1.64 |
| 入市日期 | 2004-05-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
福能股份(600483)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 9.82 | 9.94 | 0.12 | 1.22 | 435518.96 | 43883.34 | 1.64 |
| 2024-10-09 | 10.43 | 9.82 | -0.89 | -8.31 | 565259.70 | 57437.44 | 2.12 |
| 2024-10-08 | 11.35 | 10.71 | 0.33 | 3.18 | 846072.01 | 89383.32 | 3.22 |
| 2024-09-30 | 9.96 | 10.38 | 0.64 | 6.57 | 718873.73 | 72452.87 | 2.73 |
| 2024-09-27 | 9.54 | 9.74 | 0.30 | 3.18 | 219232.42 | 20936.82 | 0.83 |
| 2024-09-26 | 9.36 | 9.44 | 0.05 | 0.53 | 239828.25 | 22349.05 | 0.91 |
| 2024-09-25 | 9.46 | 9.39 | -0.07 | -0.74 | 202711.81 | 19305.98 | 0.77 |
| 2024-09-24 | 9.11 | 9.46 | 0.37 | 4.07 | 211982.03 | 19670.15 | 0.81 |
| 2024-09-23 | 9.03 | 9.09 | 0.04 | 0.44 | 119227.29 | 10853.97 | 0.45 |
| 2024-09-20 | 9.14 | 9.05 | -0.08 | -0.88 | 80441.85 | 7284.97 | 0.31 |
| 2024-09-19 | 9.25 | 9.13 | -0.12 | -1.30 | 127731.82 | 11666.24 | 0.49 |
| 2024-09-18 | 8.97 | 9.25 | 0.28 | 3.12 | 130731.24 | 11933.37 | 0.50 |
| 2024-09-13 | 9.13 | 8.97 | -0.14 | -1.54 | 126975.04 | 11475.03 | 0.48 |
| 2024-09-12 | 8.97 | 9.11 | 0.16 | 1.79 | 116998.25 | 10628.91 | 0.44 |
| 2024-09-11 | 9.26 | 8.95 | -0.31 | -3.35 | 185257.40 | 16677.83 | 0.70 |
| 2024-09-10 | 9.34 | 9.26 | -0.13 | -1.38 | 151533.13 | 13969.92 | 0.58 |
| 2024-09-09 | 9.60 | 9.39 | -0.26 | -2.69 | 151194.83 | 14242.68 | 0.57 |
| 2024-09-06 | 9.75 | 9.65 | -0.10 | -1.03 | 77527.91 | 7529.73 | 0.29 |
| 2024-09-05 | 9.80 | 9.75 | -0.09 | -0.92 | 79224.69 | 7722.51 | 0.30 |
| 2024-09-04 | 9.88 | 9.84 | -0.04 | -0.41 | 92977.22 | 9164.19 | 0.35 |
| 2024-09-03 | 10.10 | 9.88 | -0.23 | -2.28 | 143740.12 | 14223.74 | 0.55 |
| 2024-09-02 | 9.82 | 10.11 | 0.19 | 1.92 | 168691.51 | 17025.78 | 0.64 |
| 2024-08-30 | 9.98 | 9.92 | -0.07 | -0.70 | 154682.93 | 15383.96 | 0.59 |
| 2024-08-29 | 10.11 | 9.99 | -0.12 | -1.19 | 90370.50 | 9044.44 | 0.34 |
| 2024-08-28 | 9.99 | 10.11 | 0.15 | 1.51 | 143699.30 | 14618.44 | 0.55 |
| 2024-08-27 | 9.99 | 9.96 | 0.02 | 0.20 | 109885.62 | 10962.12 | 0.42 |
| 2024-08-26 | 10.03 | 9.94 | -0.02 | -0.20 | 107755.15 | 10741.06 | 0.41 |
| 2024-08-23 | 10.11 | 9.96 | 0.16 | 1.63 | 181422.91 | 18061.70 | 0.70 |
| 2024-08-22 | 9.69 | 9.80 | 0.11 | 1.14 | 80182.48 | 7821.57 | 0.31 |
| 2024-08-21 | 9.98 | 9.69 | -0.29 | -2.91 | 141341.10 | 13789.85 | 0.55 |
| 2024-08-20 | 10.22 | 9.98 | -0.27 | -2.63 | 132609.97 | 13183.43 | 0.51 |
| 2024-08-19 | 10.09 | 10.25 | 0.22 | 2.19 | 71118.40 | 7241.54 | 0.28 |
| 2024-08-16 | 10.33 | 10.03 | -0.29 | -2.81 | 93941.94 | 9492.70 | 0.36 |
| 2024-08-15 | 10.20 | 10.32 | 0.10 | 0.98 | 78752.20 | 8076.64 | 0.30 |
| 2024-08-14 | 10.03 | 10.22 | 0.15 | 1.49 | 89316.03 | 9130.54 | 0.35 |
| 2024-08-13 | 10.14 | 10.07 | -0.07 | -0.69 | 67976.85 | 6855.63 | 0.26 |
| 2024-08-12 | 10.25 | 10.14 | -0.11 | -1.07 | 71398.37 | 7297.41 | 0.28 |
| 2024-08-09 | 10.24 | 10.25 | 0.02 | 0.20 | 79240.67 | 8143.74 | 0.31 |
| 2024-08-08 | 10.30 | 10.23 | -0.02 | -0.20 | 97852.40 | 10037.32 | 0.38 |
| 2024-08-07 | 10.02 | 10.25 | 0.27 | 2.71 | 165756.76 | 17000.99 | 0.64 |
| 2024-08-06 | 10.13 | 9.98 | -0.11 | -1.09 | 119104.64 | 11938.11 | 0.46 |
| 2024-08-05 | 10.40 | 10.09 | -0.50 | -4.72 | 227135.12 | 23209.89 | 0.88 |
| 2024-08-02 | 10.63 | 10.59 | -0.11 | -1.03 | 76405.35 | 8127.07 | 0.30 |
| 2024-08-01 | 10.70 | 10.70 | -0.01 | -0.09 | 117590.92 | 12696.43 | 0.45 |
| 2024-07-31 | 10.96 | 10.71 | -0.26 | -2.37 | 226579.71 | 24225.97 | 0.88 |
| 2024-07-30 | 11.40 | 10.97 | -0.43 | -3.77 | 94471.05 | 10464.22 | 0.37 |
| 2024-07-29 | 11.30 | 11.40 | 0.11 | 0.97 | 84645.56 | 9623.74 | 0.33 |
| 2024-07-26 | 11.31 | 11.29 | -0.05 | -0.44 | 134766.97 | 15038.14 | 0.52 |
| 2024-07-25 | 11.29 | 11.34 | 0.04 | 0.35 | 136880.62 | 15467.83 | 0.53 |
| 2024-07-24 | 10.90 | 11.30 | 0.36 | 3.29 | 219929.73 | 24453.86 | 0.85 |
| 2024-07-23 | 11.19 | 10.94 | -0.27 | -2.41 | 137224.61 | 15168.29 | 0.53 |
| 2024-07-22 | 11.42 | 11.21 | -0.24 | -2.10 | 121857.13 | 13692.36 | 0.47 |
| 2024-07-19 | 11.56 | 11.45 | -0.11 | -0.95 | 79274.46 | 9084.85 | 0.31 |
| 2024-07-18 | 11.23 | 11.56 | 0.21 | 1.85 | 114399.65 | 13034.34 | 0.44 |
| 2024-07-17 | 11.70 | 11.35 | -0.41 | -3.49 | 129136.10 | 14744.72 | 0.50 |
| 2024-07-16 | 11.68 | 11.76 | 0.06 | 0.51 | 125909.78 | 14801.29 | 0.49 |
| 2024-07-15 | 11.43 | 11.70 | 0.32 | 2.81 | 148905.34 | 17283.63 | 0.58 |
| 2024-07-12 | 11.70 | 11.38 | -0.37 | -3.15 | 137107.87 | 15840.75 | 0.53 |
| 2024-07-11 | 11.69 | 11.75 | 0.14 | 1.21 | 112857.68 | 13145.40 | 0.44 |
| 2024-07-10 | 11.92 | 11.61 | -0.39 | -3.25 | 160857.39 | 18780.19 | 0.62 |
| 2024-07-09 | 11.88 | 12.00 | 0.03 | 0.25 | 162585.06 | 19349.55 | 0.63 |
| 2024-07-08 | 11.80 | 11.97 | 0.14 | 1.18 | 216346.99 | 25717.24 | 0.84 |
| 2024-07-05 | 11.71 | 12.14 | 0.37 | 3.14 | 196931.71 | 23688.08 | 0.76 |
| 2024-07-04 | 11.92 | 11.77 | -0.08 | -0.68 | 94335.49 | 11138.41 | 0.37 |
| 2024-07-03 | 12.00 | 11.85 | -0.18 | -1.50 | 133821.64 | 15883.56 | 0.52 |
| 2024-07-02 | 12.08 | 12.03 | -0.05 | -0.41 | 115959.13 | 13905.64 | 0.45 |
| 2024-07-01 | 11.69 | 12.08 | 0.42 | 3.60 | 188968.77 | 22720.34 | 0.74 |
| 2024-06-28 | 11.11 | 11.66 | 0.44 | 3.92 | 179755.09 | 20692.43 | 0.70 |
| 2024-06-27 | 11.20 | 11.22 | -0.07 | -0.62 | 95455.13 | 10728.15 | 0.37 |
| 2024-06-26 | 11.20 | 11.29 | 0.07 | 0.62 | 122824.30 | 13727.04 | 0.48 |
| 2024-06-25 | 11.46 | 11.22 | -0.18 | -1.58 | 108475.55 | 12219.93 | 0.42 |
| 2024-06-24 | 11.41 | 11.40 | -0.08 | -0.70 | 127119.78 | 14524.60 | 0.50 |
| 2024-06-21 | 11.29 | 11.48 | 0.15 | 1.32 | 157938.32 | 18075.47 | 0.62 |
| 2024-06-20 | 11.01 | 11.33 | 0.28 | 2.53 | 141510.88 | 15921.74 | 0.55 |
| 2024-06-19 | 11.08 | 11.05 | -0.04 | -0.36 | 105844.01 | 11754.42 | 0.41 |
| 2024-06-18 | 11.15 | 11.09 | -0.06 | -0.54 | 122098.26 | 13492.55 | 0.48 |
| 2024-06-17 | 11.30 | 11.15 | -0.31 | -2.71 | 245806.67 | 27521.72 | 0.96 |
| 2024-06-14 | 11.59 | 11.46 | -0.16 | -1.38 | 398246.65 | 46002.50 | 1.56 |
| 2024-06-13 | 11.57 | 11.62 | -0.05 | -0.43 | 272605.43 | 31993.31 | 1.06 |
| 2024-06-12 | 11.54 | 11.67 | 0.13 | 1.13 | 160599.21 | 18587.98 | 0.63 |
| 2024-06-11 | 11.40 | 11.54 | 0.15 | 1.32 | 260332.86 | 29769.20 | 1.02 |
| 2024-06-07 | 11.00 | 11.39 | 0.35 | 3.17 | 238274.96 | 26825.46 | 0.93 |
| 2024-06-06 | 10.92 | 11.04 | 0.07 | 0.64 | 190639.56 | 21065.72 | 0.74 |
| 2024-06-05 | 10.82 | 10.97 | 0.12 | 1.11 | 213035.86 | 23266.54 | 0.83 |
| 2024-06-04 | 10.65 | 10.85 | 0.26 | 2.46 | 200386.97 | 21629.70 | 0.78 |
| 2024-06-03 | 10.71 | 10.59 | -0.13 | -1.21 | 216145.80 | 22896.14 | 0.84 |
| 2024-05-31 | 10.70 | 10.72 | 0.03 | 0.28 | 114263.65 | 12222.33 | 0.45 |
| 2024-05-30 | 10.77 | 10.69 | -0.12 | -1.11 | 147734.13 | 15834.52 | 0.58 |
| 2024-05-29 | 10.84 | 10.81 | -0.09 | -0.83 | 115501.49 | 12486.62 | 0.45 |
| 2024-05-28 | 10.85 | 10.90 | -0.02 | -0.18 | 146044.35 | 15977.97 | 0.57 |
| 2024-05-27 | 10.81 | 10.92 | 0.12 | 1.11 | 315038.21 | 34567.49 | 1.23 |
| 2024-05-24 | 10.45 | 10.80 | 0.36 | 3.45 | 312901.08 | 33780.74 | 1.22 |
| 2024-05-23 | 10.69 | 10.44 | -0.25 | -2.34 | 140689.61 | 14779.80 | 0.55 |
| 2024-05-22 | 10.58 | 10.69 | 0.12 | 1.14 | 148410.74 | 15849.19 | 0.58 |
| 2024-05-21 | 10.55 | 10.57 | 0.00 | 0.00 | 123647.18 | 13015.55 | 0.48 |
| 2024-05-20 | 10.25 | 10.57 | 0.32 | 3.12 | 159085.90 | 16623.25 | 0.62 |
| 2024-05-17 | 10.22 | 10.25 | 0.05 | 0.49 | 99810.68 | 10181.21 | 0.39 |
| 2024-05-16 | 10.30 | 10.20 | -0.08 | -0.78 | 113319.68 | 11647.19 | 0.44 |
| 2024-05-15 | 10.44 | 10.28 | -0.17 | -1.63 | 121463.20 | 12611.30 | 0.47 |
| 2024-05-14 | 10.35 | 10.45 | 0.07 | 0.67 | 176033.76 | 18373.81 | 0.69 |
日K线
周K线
月K线
