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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.16 | 21.10 | 19.88 | 20.90 | +5.88% | 9.46 | 3.75% |
| 2025-09-16 | 19.84 | 19.98 | 19.21 | 19.74 | -1.10% | 5.48 | 2.29% |
| 2025-09-15 | 20.05 | 20.87 | 19.87 | 19.96 | -0.80% | 7.01 | 2.82% |
| 2025-09-12 | 20.21 | 20.80 | 19.92 | 20.12 | -1.42% | 6.67 | 2.70% |
| 2025-09-11 | 20.05 | 20.60 | 19.79 | 20.41 | +1.14% | 5.67 | 2.28% |
| 2025-09-10 | 19.95 | 20.46 | 19.76 | 20.18 | -1.37% | 6.85 | 2.79% |
| 2025-09-09 | 20.40 | 21.17 | 20.04 | 20.46 | +0.34% | 8.48 | 3.37% |
| 2025-09-08 | 21.03 | 21.16 | 20.03 | 20.39 | -5.73% | 13.58 | 5.43% |
| 2025-09-05 | 20.43 | 21.75 | 20.31 | 21.63 | +6.60% | 12.89 | 4.96% |
| 2025-09-04 | 20.40 | 21.90 | 19.66 | 20.29 | +1.25% | 12.73 | 5.02% |
| 2025-09-03 | 19.95 | 20.75 | 19.51 | 20.04 | +0.86% | 9.45 | 3.81% |
| 2025-09-02 | 19.75 | 20.75 | 19.56 | 19.87 | +1.48% | 11.43 | 4.67% |
| 2025-09-01 | 18.01 | 19.90 | 17.98 | 19.58 | +6.30% | 10.78 | 4.66% |
| 2025-08-29 | 17.13 | 18.68 | 17.03 | 18.42 | +6.29% | 9.52 | 4.31% |
| 2025-08-28 | 17.27 | 17.43 | 16.69 | 17.33 | +0.35% | 4.56 | 2.18% |
| 2025-08-27 | 17.61 | 18.14 | 17.27 | 17.27 | -1.99% | 4.80 | 2.21% |
| 2025-08-26 | 17.81 | 17.89 | 17.54 | 17.62 | -1.56% | 3.65 | 1.69% |
| 2025-08-25 | 18.03 | 18.32 | 17.70 | 17.90 | -0.50% | 5.06 | 2.30% |
| 2025-08-22 | 17.61 | 18.15 | 17.61 | 17.99 | +2.39% | 3.96 | 1.81% |
| 2025-08-21 | 18.10 | 18.22 | 17.43 | 17.57 | -3.94% | 5.04 | 2.32% |