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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.28 | 15.51 | 15.11 | 15.20 | -2.19% | 1.23 | 0.66% |
| 2025-12-17 | 15.01 | 15.56 | 14.92 | 15.54 | +1.24% | 2.21 | 1.19% |
| 2025-12-16 | 15.68 | 15.76 | 15.22 | 15.35 | -2.10% | 1.50 | 0.80% |
| 2025-12-15 | 15.95 | 16.04 | 15.62 | 15.68 | -1.75% | 1.58 | 0.82% |
| 2025-12-12 | 16.15 | 16.26 | 15.89 | 15.96 | -0.81% | 2.39 | 1.22% |
| 2025-12-11 | 16.45 | 16.65 | 16.08 | 16.09 | -1.89% | 1.91 | 0.96% |
| 2025-12-10 | 16.44 | 16.62 | 16.13 | 16.40 | -0.24% | 1.88 | 0.94% |
| 2025-12-09 | 16.76 | 16.76 | 16.39 | 16.44 | -2.14% | 1.94 | 0.96% |
| 2025-12-08 | 16.60 | 17.00 | 16.52 | 16.80 | +1.63% | 3.02 | 1.47% |
| 2025-12-05 | 15.88 | 16.82 | 15.69 | 16.53 | +4.42% | 3.54 | 1.77% |
| 2025-12-04 | 15.80 | 15.93 | 15.49 | 15.83 | +0.44% | 1.52 | 0.79% |
| 2025-12-03 | 16.26 | 16.34 | 15.69 | 15.76 | -3.02% | 2.11 | 1.08% |
| 2025-12-02 | 16.34 | 16.40 | 16.06 | 16.25 | -0.12% | 1.58 | 0.80% |
| 2025-12-01 | 16.47 | 16.66 | 16.17 | 16.27 | -0.91% | 2.70 | 1.35% |
| 2025-11-28 | 16.21 | 16.59 | 16.11 | 16.42 | -0.67% | 3.44 | 1.72% |
| 2025-11-27 | 16.51 | 17.14 | 16.51 | 16.53 | 0.00% | 2.98 | 1.45% |
| 2025-11-26 | 16.40 | 16.74 | 16.26 | 16.53 | +0.06% | 2.19 | 1.08% |
| 2025-11-25 | 16.70 | 16.85 | 16.39 | 16.52 | -0.24% | 2.82 | 1.39% |
| 2025-11-24 | 16.44 | 17.35 | 16.44 | 16.56 | +5.01% | 4.76 | 2.31% |
| 2025-11-21 | 16.66 | 16.86 | 15.75 | 15.77 | -7.02% | 4.06 | 2.06% |