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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.16 | 16.38 | 16.03 | 16.17 | -0.43% | 2.31 | 1.16% |
| 2026-01-16 | 16.39 | 16.40 | 16.01 | 16.24 | +0.06% | 2.82 | 1.42% |
| 2026-01-15 | 16.18 | 16.45 | 16.08 | 16.23 | +1.44% | 3.46 | 1.74% |
| 2026-01-14 | 16.00 | 16.49 | 15.82 | 16.00 | 0.00% | 4.32 | 2.19% |
| 2026-01-13 | 16.18 | 16.38 | 15.86 | 16.00 | -0.62% | 3.84 | 1.96% |
| 2026-01-12 | 16.00 | 16.17 | 15.71 | 16.10 | 0.00% | 4.55 | 2.34% |
| 2026-01-09 | 16.01 | 16.23 | 15.88 | 16.10 | +0.25% | 2.82 | 1.44% |
| 2026-01-08 | 16.09 | 16.30 | 15.92 | 16.06 | -2.43% | 3.49 | 1.77% |
| 2026-01-07 | 16.37 | 17.00 | 16.35 | 16.46 | +0.43% | 3.48 | 1.71% |
| 2026-01-06 | 16.30 | 16.56 | 16.18 | 16.39 | +0.86% | 2.67 | 1.33% |
| 2026-01-05 | 15.75 | 16.30 | 15.75 | 16.25 | +3.83% | 2.34 | 1.19% |
| 2025-12-31 | 15.84 | 15.98 | 15.62 | 15.65 | -1.01% | 1.25 | 0.65% |
| 2025-12-30 | 15.78 | 15.94 | 15.53 | 15.81 | 0.00% | 1.52 | 0.79% |
| 2025-12-29 | 16.06 | 16.24 | 15.72 | 15.81 | -1.92% | 2.07 | 1.06% |
| 2025-12-26 | 16.05 | 16.46 | 16.02 | 16.12 | +0.50% | 2.24 | 1.13% |
| 2025-12-25 | 15.76 | 16.14 | 15.62 | 16.04 | +1.13% | 1.54 | 0.80% |
| 2025-12-24 | 15.64 | 15.90 | 15.59 | 15.86 | +1.08% | 1.66 | 0.86% |
| 2025-12-23 | 15.41 | 15.80 | 15.37 | 15.69 | +1.29% | 1.90 | 1.00% |
| 2025-12-22 | 15.43 | 15.73 | 15.35 | 15.49 | +0.72% | 1.59 | 0.84% |
| 2025-12-19 | 15.34 | 15.48 | 15.25 | 15.38 | +1.18% | 1.14 | 0.61% |