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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.52 | 17.76 | 16.95 | 16.96 | -3.25% | 3.51 | 1.66% |
| 2025-11-19 | 18.11 | 18.55 | 17.40 | 17.53 | -4.57% | 4.57 | 2.10% |
| 2025-11-18 | 17.99 | 18.80 | 17.86 | 18.37 | +2.97% | 6.70 | 3.00% |
| 2025-11-17 | 17.81 | 18.10 | 17.50 | 17.84 | +0.45% | 3.39 | 1.56% |
| 2025-11-14 | 18.01 | 18.19 | 17.64 | 17.76 | -2.26% | 3.63 | 1.66% |
| 2025-11-13 | 17.58 | 18.50 | 17.58 | 18.17 | +3.30% | 5.18 | 2.34% |
| 2025-11-12 | 18.05 | 18.20 | 17.10 | 17.59 | -3.51% | 3.99 | 1.86% |
| 2025-11-11 | 18.05 | 18.79 | 18.05 | 18.23 | +1.00% | 4.64 | 2.06% |
| 2025-11-10 | 18.87 | 19.10 | 17.89 | 18.05 | -3.68% | 5.02 | 2.24% |
| 2025-11-07 | 18.70 | 19.14 | 18.32 | 18.74 | -0.74% | 4.82 | 2.11% |
| 2025-11-06 | 18.40 | 19.17 | 18.31 | 18.88 | +4.08% | 6.07 | 2.64% |
| 2025-11-05 | 17.52 | 18.40 | 17.41 | 18.14 | +1.11% | 5.08 | 2.31% |
| 2025-11-04 | 17.84 | 18.45 | 17.67 | 17.94 | +1.24% | 4.95 | 2.25% |
| 2025-11-03 | 17.75 | 17.95 | 17.24 | 17.72 | -0.73% | 4.19 | 1.95% |
| 2025-10-31 | 17.45 | 18.60 | 17.23 | 17.85 | -2.51% | 7.00 | 3.17% |
| 2025-10-30 | 18.00 | 18.59 | 17.90 | 18.31 | +1.95% | 5.62 | 2.51% |
| 2025-10-29 | 17.67 | 18.07 | 17.60 | 17.96 | +1.81% | 3.22 | 1.47% |
| 2025-10-28 | 17.66 | 17.94 | 17.39 | 17.64 | -0.23% | 2.78 | 1.29% |
| 2025-10-27 | 18.06 | 18.23 | 17.52 | 17.68 | +0.11% | 3.67 | 1.68% |
| 2025-10-24 | 17.40 | 17.71 | 17.26 | 17.66 | +2.61% | 2.86 | 1.34% |