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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.00 | 14.46 | 13.86 | 13.92 | +0.29% | 2.83 | 1.65% |
| 2026-04-21 | 13.71 | 14.03 | 13.61 | 13.88 | +1.17% | 2.30 | 1.36% |
| 2026-04-20 | 13.86 | 13.90 | 13.63 | 13.72 | -1.51% | 1.57 | 0.94% |
| 2026-04-17 | 13.45 | 14.00 | 13.44 | 13.93 | +3.19% | 2.46 | 1.46% |
| 2026-04-16 | 13.40 | 13.72 | 13.29 | 13.50 | +1.43% | 1.80 | 1.09% |
| 2026-04-15 | 13.74 | 13.75 | 13.28 | 13.31 | -3.48% | 1.95 | 1.19% |
| 2026-04-14 | 13.46 | 13.83 | 13.27 | 13.79 | +3.22% | 2.05 | 1.24% |
| 2026-04-13 | 13.35 | 13.57 | 13.30 | 13.36 | -0.74% | 1.63 | 1.00% |
| 2026-04-10 | 12.95 | 13.75 | 12.90 | 13.46 | +4.67% | 2.62 | 1.59% |
| 2026-04-09 | 13.08 | 13.14 | 12.82 | 12.86 | -2.13% | 1.25 | 0.79% |
| 2026-04-08 | 12.83 | 13.15 | 12.83 | 13.14 | +5.04% | 1.69 | 1.06% |
| 2026-04-07 | 12.52 | 12.78 | 12.45 | 12.51 | +0.40% | 0.89 | 0.58% |
| 2026-04-03 | 12.66 | 12.83 | 12.40 | 12.46 | -1.66% | 0.98 | 0.64% |
| 2026-04-02 | 13.18 | 13.27 | 12.59 | 12.67 | -4.52% | 1.91 | 1.22% |
| 2026-04-01 | 13.25 | 13.41 | 13.11 | 13.27 | +1.76% | 1.26 | 0.78% |
| 2026-03-31 | 13.48 | 13.65 | 13.04 | 13.04 | -4.05% | 1.52 | 0.93% |
| 2026-03-30 | 13.85 | 13.98 | 13.28 | 13.59 | -1.81% | 1.85 | 1.12% |
| 2026-03-27 | 13.32 | 14.00 | 13.32 | 13.84 | +2.06% | 2.02 | 1.20% |
| 2026-03-26 | 13.50 | 13.95 | 13.39 | 13.56 | +0.22% | 2.16 | 1.29% |
| 2026-03-25 | 13.50 | 13.66 | 13.31 | 13.53 | +0.89% | 1.77 | 1.07% |