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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.04 | 18.33 | 17.73 | 18.29 | +0.55% | 4.87 | 2.21% |
| 2025-08-19 | 17.93 | 18.74 | 17.60 | 18.19 | +1.28% | 6.22 | 2.80% |
| 2025-08-18 | 17.83 | 18.42 | 17.69 | 17.96 | +0.50% | 6.35 | 2.89% |
| 2025-08-15 | 17.29 | 18.08 | 17.20 | 17.87 | +5.43% | 6.58 | 3.02% |
| 2025-08-14 | 17.40 | 17.63 | 16.87 | 16.95 | -1.80% | 4.52 | 2.15% |
| 2025-08-13 | 16.93 | 17.48 | 16.83 | 17.26 | +1.95% | 4.83 | 2.30% |
| 2025-08-12 | 16.84 | 17.15 | 16.53 | 16.93 | +0.53% | 4.51 | 2.19% |
| 2025-08-11 | 16.80 | 17.20 | 16.52 | 16.84 | +1.14% | 5.01 | 2.43% |
| 2025-08-08 | 17.10 | 17.38 | 16.60 | 16.65 | -6.14% | 7.25 | 3.51% |
| 2025-08-07 | 17.30 | 18.43 | 17.15 | 17.74 | +7.38% | 10.73 | 4.91% |
| 2025-08-06 | 16.16 | 16.55 | 15.96 | 16.52 | +1.72% | 3.44 | 1.72% |
| 2025-08-05 | 16.25 | 16.53 | 16.05 | 16.24 | +0.68% | 3.33 | 1.68% |
| 2025-08-04 | 15.93 | 16.15 | 15.76 | 16.13 | +0.88% | 2.57 | 1.32% |
| 2025-08-01 | 16.12 | 16.27 | 15.94 | 15.99 | -0.44% | 2.91 | 1.48% |
| 2025-07-31 | 16.32 | 16.69 | 15.92 | 16.06 | -2.73% | 4.30 | 2.16% |
| 2025-07-30 | 17.05 | 17.13 | 16.31 | 16.51 | -3.00% | 5.05 | 2.48% |
| 2025-07-29 | 17.33 | 17.64 | 16.86 | 17.02 | -2.91% | 5.14 | 2.45% |
| 2025-07-28 | 16.56 | 17.88 | 16.54 | 17.53 | +4.41% | 6.56 | 3.10% |
| 2025-07-25 | 16.99 | 17.17 | 16.70 | 16.79 | -2.10% | 4.74 | 2.30% |
| 2025-07-24 | 16.78 | 17.21 | 16.64 | 17.15 | +3.00% | 6.82 | 3.29% |