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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.91 | 13.25 | 12.74 | 13.08 | +0.93% | 1.00 | 0.63% |
| 2025-05-26 | 12.94 | 13.20 | 12.84 | 12.96 | -0.31% | 0.82 | 0.52% |
| 2025-05-23 | 13.10 | 13.41 | 12.97 | 13.00 | +0.31% | 1.29 | 0.80% |
| 2025-05-22 | 13.28 | 13.38 | 12.85 | 12.96 | -1.97% | 1.32 | 0.83% |
| 2025-05-21 | 13.10 | 13.58 | 12.99 | 13.22 | +0.61% | 2.11 | 1.29% |
| 2025-05-20 | 13.07 | 13.29 | 12.95 | 13.14 | +0.31% | 0.90 | 0.56% |
| 2025-05-19 | 13.17 | 13.17 | 12.86 | 13.10 | -0.53% | 0.79 | 0.50% |
| 2025-05-16 | 13.13 | 13.32 | 13.09 | 13.17 | +0.61% | 0.88 | 0.55% |
| 2025-05-15 | 13.29 | 13.30 | 13.06 | 13.09 | -1.95% | 0.83 | 0.52% |
| 2025-05-14 | 13.36 | 13.44 | 13.18 | 13.35 | +0.23% | 1.01 | 0.62% |
| 2025-05-13 | 13.58 | 13.60 | 13.30 | 13.32 | -1.84% | 1.27 | 0.77% |
| 2025-05-12 | 13.49 | 13.73 | 13.32 | 13.57 | +2.65% | 1.88 | 1.14% |
| 2025-05-09 | 13.23 | 13.29 | 13.04 | 13.22 | -1.27% | 1.11 | 0.69% |
| 2025-05-08 | 12.82 | 13.47 | 12.76 | 13.39 | +3.96% | 1.92 | 1.19% |
| 2025-05-07 | 12.75 | 12.98 | 12.54 | 12.88 | +1.90% | 1.72 | 1.10% |
| 2025-05-06 | 12.25 | 12.65 | 12.20 | 12.64 | +3.78% | 1.10 | 0.72% |