Fujian Funeng
福能股份 SH600483 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
11.02
+0.19
(+1.75%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.83
High
11.06
Low
10.76
Prev close
10.83
Amplitude
2.77%
Volume
9.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.85
MA10
10.90
MA20
10.99
MA60
10.78
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.83 | 11.06 | 10.76 | 11.02 | 10M |
| 2 | 2026-09-29 | 10.94 | 11.15 | 10.70 | 10.83 | 16M |
| 3 | 2026-09-28 | 10.68 | 11.06 | 10.67 | 11.00 | 17M |
| 4 | 2026-09-24 | 10.65 | 10.81 | 10.61 | 10.73 | 11M |
| 5 | 2026-09-23 | 10.70 | 10.79 | 10.62 | 10.67 | 10M |
| 6 | 2026-09-22 | 10.82 | 10.89 | 10.64 | 10.73 | 12M |
| 7 | 2026-09-21 | 10.93 | 11.05 | 10.81 | 10.86 | 9M |
| 8 | 2026-09-18 | 10.87 | 11.08 | 10.81 | 11.01 | 9M |
| 9 | 2026-09-17 | 11.16 | 11.16 | 10.86 | 10.94 | 13M |
| 10 | 2026-09-16 | 11.22 | 11.30 | 11.13 | 11.20 | 12M |
| 11 | 2026-09-15 | 11.10 | 11.28 | 10.98 | 11.27 | 15M |
| 12 | 2026-09-14 | 11.10 | 11.20 | 10.97 | 11.08 | 11M |
52W
Data range
8.68
67.5%
12.15
High/low over the last 250 trading days, and where the price sits.
← Stocks