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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.15 | 17.28 | 16.65 | 17.21 | +1.06% | 2.48 | 1.20% |
| 2025-10-22 | 17.10 | 17.23 | 16.78 | 17.03 | -0.76% | 1.84 | 0.89% |
| 2025-10-21 | 17.35 | 17.42 | 17.05 | 17.16 | +0.41% | 2.62 | 1.24% |
| 2025-10-20 | 17.08 | 17.59 | 16.92 | 17.09 | +2.03% | 3.11 | 1.48% |
| 2025-10-17 | 17.61 | 17.93 | 16.65 | 16.75 | -5.31% | 4.09 | 1.96% |
| 2025-10-16 | 17.91 | 18.10 | 17.61 | 17.69 | -1.89% | 2.78 | 1.28% |
| 2025-10-15 | 17.66 | 18.05 | 17.46 | 18.03 | +2.10% | 3.66 | 1.68% |
| 2025-10-14 | 18.81 | 18.94 | 17.50 | 17.66 | -5.21% | 5.47 | 2.46% |
| 2025-10-13 | 17.57 | 18.84 | 17.57 | 18.63 | +1.25% | 6.44 | 2.86% |
| 2025-10-10 | 20.01 | 20.58 | 18.25 | 18.40 | -10.20% | 11.00 | 4.72% |
| 2025-10-09 | 21.62 | 21.85 | 20.44 | 20.49 | -4.21% | 9.01 | 3.50% |
| 2025-09-30 | 20.84 | 21.85 | 20.73 | 21.39 | +2.54% | 6.28 | 2.40% |
| 2025-09-29 | 20.18 | 21.13 | 20.18 | 20.86 | +4.82% | 6.88 | 2.71% |
| 2025-09-26 | 20.42 | 20.87 | 19.80 | 19.90 | -2.45% | 4.67 | 1.88% |
| 2025-09-25 | 20.83 | 20.90 | 20.26 | 20.40 | -2.06% | 4.97 | 1.98% |
| 2025-09-24 | 20.19 | 21.02 | 19.91 | 20.83 | +2.11% | 6.75 | 2.69% |
| 2025-09-23 | 20.83 | 21.14 | 19.90 | 20.40 | -2.25% | 6.49 | 2.60% |
| 2025-09-22 | 20.92 | 21.38 | 20.60 | 20.87 | -0.10% | 4.61 | 1.81% |
| 2025-09-19 | 21.29 | 21.60 | 20.80 | 20.89 | -2.38% | 6.40 | 2.47% |
| 2025-09-18 | 21.50 | 22.60 | 20.90 | 21.40 | +2.39% | 12.06 | 4.56% |