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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.80 | 14.95 | 14.41 | 14.44 | -2.37% | 2.59 | 1.45% |
| 2026-02-13 | 14.93 | 15.13 | 14.79 | 14.79 | -1.00% | 1.53 | 0.84% |
| 2026-02-12 | 14.88 | 15.04 | 14.78 | 14.94 | +0.40% | 1.44 | 0.79% |
| 2026-02-11 | 14.70 | 15.08 | 14.61 | 14.88 | +1.22% | 1.73 | 0.95% |
| 2026-02-10 | 14.87 | 14.87 | 14.58 | 14.70 | +0.14% | 1.16 | 0.64% |
| 2026-02-09 | 14.59 | 14.77 | 14.58 | 14.68 | +1.52% | 1.91 | 1.07% |
| 2026-02-06 | 14.15 | 14.66 | 14.07 | 14.46 | +1.54% | 1.70 | 0.96% |
| 2026-02-05 | 14.35 | 14.46 | 14.11 | 14.24 | -1.66% | 1.39 | 0.80% |
| 2026-02-04 | 14.15 | 14.51 | 14.06 | 14.48 | +1.19% | 1.63 | 0.94% |
| 2026-02-03 | 14.11 | 14.34 | 14.04 | 14.31 | +2.29% | 1.32 | 0.76% |
| 2026-02-02 | 14.26 | 14.47 | 13.97 | 13.99 | -3.78% | 2.21 | 1.28% |
| 2026-01-30 | 14.75 | 14.93 | 14.36 | 14.54 | -1.02% | 1.96 | 1.10% |
| 2026-01-29 | 14.91 | 15.08 | 14.66 | 14.69 | -2.07% | 2.06 | 1.14% |
| 2026-01-28 | 15.15 | 15.30 | 14.92 | 15.00 | -1.96% | 2.03 | 1.10% |
| 2026-01-27 | 15.69 | 15.87 | 14.82 | 15.30 | -3.16% | 4.11 | 2.22% |
| 2026-01-26 | 16.56 | 16.58 | 15.63 | 15.80 | -3.30% | 3.84 | 1.98% |
| 2026-01-23 | 15.42 | 16.35 | 15.42 | 16.34 | +6.04% | 4.92 | 2.51% |
| 2026-01-22 | 15.72 | 15.98 | 15.32 | 15.41 | -2.03% | 2.49 | 1.31% |
| 2026-01-21 | 15.54 | 16.00 | 15.43 | 15.73 | +1.03% | 2.44 | 1.27% |
| 2026-01-20 | 16.18 | 16.24 | 15.47 | 15.57 | -3.71% | 3.57 | 1.86% |