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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.54 | 13.62 | 12.81 | 13.41 | +0.60% | 2.12 | 1.32% |
| 2026-03-23 | 13.46 | 13.87 | 13.19 | 13.33 | -2.42% | 2.45 | 1.49% |
| 2026-03-20 | 13.85 | 14.20 | 13.65 | 13.66 | -1.09% | 2.73 | 1.60% |
| 2026-03-19 | 13.63 | 14.10 | 13.59 | 13.81 | +0.29% | 2.20 | 1.29% |
| 2026-03-18 | 13.97 | 14.07 | 13.65 | 13.77 | -1.29% | 1.37 | 0.81% |
| 2026-03-17 | 14.35 | 14.44 | 13.91 | 13.95 | -1.76% | 1.52 | 0.88% |
| 2026-03-16 | 14.10 | 14.41 | 14.06 | 14.20 | +0.42% | 1.62 | 0.93% |
| 2026-03-13 | 14.28 | 14.63 | 14.12 | 14.14 | -1.12% | 2.05 | 1.17% |
| 2026-03-12 | 14.30 | 14.38 | 14.00 | 14.30 | +0.70% | 2.12 | 1.22% |
| 2026-03-11 | 14.00 | 14.57 | 13.95 | 14.20 | +1.28% | 2.95 | 1.68% |
| 2026-03-10 | 13.98 | 14.22 | 13.80 | 14.02 | +0.36% | 1.56 | 0.91% |
| 2026-03-09 | 13.48 | 13.99 | 13.15 | 13.97 | +2.49% | 2.20 | 1.32% |
| 2026-03-06 | 13.57 | 13.77 | 13.44 | 13.63 | +0.81% | 1.11 | 0.67% |
| 2026-03-05 | 13.69 | 13.74 | 13.42 | 13.52 | +0.82% | 1.43 | 0.86% |
| 2026-03-04 | 13.46 | 13.88 | 13.35 | 13.41 | -1.97% | 1.69 | 1.02% |
| 2026-03-03 | 14.26 | 14.44 | 13.65 | 13.68 | -3.39% | 2.58 | 1.51% |
| 2026-03-02 | 14.29 | 14.49 | 14.05 | 14.16 | -2.61% | 2.05 | 1.18% |
| 2026-02-27 | 14.45 | 14.60 | 14.39 | 14.54 | -0.07% | 1.32 | 0.75% |
| 2026-02-26 | 14.99 | 14.99 | 14.50 | 14.55 | -1.76% | 2.00 | 1.12% |
| 2026-02-25 | 14.48 | 14.95 | 14.45 | 14.81 | +2.56% | 2.31 | 1.28% |