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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.58 | 16.95 | 16.14 | 16.65 | +1.03% | 6.75 | 3.33% |
| 2025-07-22 | 15.58 | 17.49 | 15.38 | 16.48 | +5.57% | 9.48 | 4.66% |
| 2025-07-21 | 14.98 | 15.77 | 14.90 | 15.61 | +5.12% | 6.58 | 3.50% |
| 2025-07-18 | 14.91 | 15.97 | 14.70 | 14.85 | +4.80% | 7.41 | 3.97% |
| 2025-07-17 | 14.35 | 14.44 | 14.00 | 14.17 | +1.80% | 2.46 | 1.42% |
| 2025-07-16 | 13.63 | 14.27 | 13.60 | 13.92 | +2.13% | 2.29 | 1.34% |
| 2025-07-15 | 13.80 | 13.91 | 13.48 | 13.63 | -0.87% | 1.26 | 0.75% |
| 2025-07-14 | 13.87 | 14.02 | 13.68 | 13.75 | -0.65% | 1.15 | 0.68% |
| 2025-07-11 | 13.71 | 13.97 | 13.62 | 13.84 | +0.87% | 1.28 | 0.76% |
| 2025-07-10 | 13.75 | 13.84 | 13.61 | 13.72 | -0.58% | 1.29 | 0.77% |
| 2025-07-09 | 13.88 | 14.04 | 13.74 | 13.80 | -0.58% | 1.27 | 0.75% |
| 2025-07-08 | 13.88 | 14.13 | 13.75 | 13.88 | +0.43% | 1.65 | 0.97% |
| 2025-07-07 | 13.80 | 13.94 | 13.64 | 13.82 | +0.14% | 1.19 | 0.71% |
| 2025-07-04 | 14.17 | 14.30 | 13.76 | 13.80 | -3.56% | 2.28 | 1.34% |
| 2025-07-03 | 14.20 | 14.39 | 13.99 | 14.31 | +0.99% | 2.06 | 1.19% |
| 2025-07-02 | 14.30 | 14.35 | 14.08 | 14.17 | -1.46% | 1.50 | 0.87% |
| 2025-07-01 | 14.66 | 14.66 | 14.09 | 14.38 | -0.83% | 2.35 | 1.35% |
| 2025-06-30 | 14.50 | 14.65 | 14.32 | 14.50 | +0.42% | 2.07 | 1.17% |
| 2025-06-27 | 14.78 | 15.05 | 14.36 | 14.44 | -1.84% | 2.81 | 1.57% |
| 2025-06-26 | 14.86 | 15.13 | 14.68 | 14.71 | -1.21% | 3.42 | 1.88% |