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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.44 | 15.22 | 14.40 | 14.89 | +6.21% | 5.94 | 3.26% |
| 2025-06-24 | 13.34 | 14.08 | 13.31 | 14.02 | +5.26% | 3.14 | 1.86% |
| 2025-06-23 | 12.96 | 13.35 | 12.89 | 13.32 | +2.07% | 1.18 | 0.73% |
| 2025-06-20 | 12.98 | 13.40 | 12.97 | 13.05 | 0.00% | 1.35 | 0.83% |
| 2025-06-19 | 13.13 | 13.45 | 12.99 | 13.05 | -1.44% | 1.55 | 0.96% |
| 2025-06-18 | 13.36 | 13.42 | 13.01 | 13.24 | -1.41% | 1.61 | 1.00% |
| 2025-06-17 | 13.40 | 13.68 | 13.30 | 13.43 | +0.15% | 1.67 | 1.01% |
| 2025-06-16 | 13.49 | 13.68 | 13.28 | 13.41 | -0.30% | 1.86 | 1.14% |
| 2025-06-13 | 13.37 | 13.95 | 13.26 | 13.45 | +0.07% | 4.36 | 2.61% |
| 2025-06-12 | 13.26 | 13.52 | 13.06 | 13.44 | +0.67% | 1.88 | 1.16% |
| 2025-06-11 | 13.19 | 13.65 | 13.19 | 13.35 | +0.60% | 1.47 | 0.90% |
| 2025-06-10 | 13.55 | 13.80 | 13.12 | 13.27 | -1.19% | 1.74 | 1.06% |
| 2025-06-09 | 13.21 | 13.52 | 13.20 | 13.43 | +1.74% | 1.41 | 0.86% |
| 2025-06-06 | 13.13 | 13.38 | 13.13 | 13.20 | +0.53% | 1.09 | 0.67% |
| 2025-06-05 | 13.06 | 13.20 | 12.97 | 13.13 | +0.61% | 0.92 | 0.58% |
| 2025-06-04 | 12.91 | 13.25 | 12.82 | 13.05 | +1.95% | 1.19 | 0.75% |
| 2025-06-03 | 12.81 | 12.93 | 12.78 | 12.80 | -0.47% | 0.79 | 0.50% |
| 2025-05-30 | 12.95 | 13.05 | 12.85 | 12.86 | -1.23% | 0.78 | 0.49% |
| 2025-05-29 | 12.91 | 13.14 | 12.89 | 13.02 | +0.93% | 1.04 | 0.65% |
| 2025-05-28 | 13.25 | 13.25 | 12.84 | 12.90 | -1.38% | 0.90 | 0.57% |