孚能科技 sh.688567
14.12
-3.95%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.64 | 14.74 | 14.03 | 14.12 | -3.95% | 3.36 | 1.94% |
| 2026-05-22 | 14.80 | 14.91 | 14.43 | 14.70 | +1.45% | 4.01 | 2.24% |
| 2026-05-21 | 14.29 | 15.50 | 14.29 | 14.49 | +2.69% | 6.43 | 3.52% |
| 2026-05-20 | 13.71 | 14.22 | 13.57 | 14.11 | +2.02% | 2.70 | 1.58% |
| 2026-05-19 | 13.72 | 14.04 | 13.53 | 13.83 | +1.02% | 1.99 | 1.18% |
| 2026-05-18 | 13.20 | 14.27 | 13.05 | 13.69 | +2.70% | 3.41 | 2.03% |
| 2026-05-15 | 13.31 | 13.76 | 13.05 | 13.33 | +0.23% | 2.29 | 1.41% |
| 2026-05-14 | 13.86 | 13.86 | 13.30 | 13.30 | -3.13% | 1.90 | 1.15% |
| 2026-05-13 | 13.72 | 13.85 | 13.57 | 13.73 | +0.07% | 1.99 | 1.19% |
| 2026-05-12 | 14.04 | 14.08 | 13.68 | 13.72 | -2.35% | 2.31 | 1.37% |
| 2026-05-11 | 14.01 | 14.15 | 13.89 | 14.05 | +0.43% | 2.04 | 1.19% |
| 2026-05-08 | 14.25 | 14.37 | 13.98 | 13.99 | -1.69% | 2.18 | 1.26% |
| 2026-05-07 | 14.39 | 14.51 | 14.14 | 14.23 | -1.04% | 2.32 | 1.33% |
| 2026-05-06 | 14.07 | 14.47 | 13.99 | 14.38 | +3.30% | 3.00 | 1.72% |
| 2026-04-30 | 14.06 | 14.25 | 13.88 | 13.92 | -1.28% | 2.62 | 1.53% |
| 2026-04-29 | 13.58 | 14.20 | 13.46 | 14.10 | +4.06% | 3.03 | 1.78% |
| 2026-04-28 | 13.48 | 13.81 | 13.41 | 13.55 | -0.29% | 1.62 | 0.98% |
| 2026-04-27 | 13.69 | 13.82 | 13.40 | 13.59 | -0.88% | 1.65 | 1.00% |
| 2026-04-24 | 13.59 | 13.90 | 13.45 | 13.71 | +0.29% | 1.73 | 1.03% |
| 2026-04-23 | 13.83 | 13.92 | 13.50 | 13.67 | -1.80% | 2.05 | 1.23% |