孚能科技 (688567) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	16.12	15.99	-0.07	-0.44%	15.94	16.27	181347	29146	1.48%
2025-07-31	16.32	16.06	-0.45	-2.73%	15.92	16.69	264080	42952	2.16%
2025-07-30	17.05	16.51	-0.51	-3.00%	16.31	17.13	303575	50485	2.48%
2025-07-29	17.33	17.02	-0.51	-2.91%	16.86	17.64	299500	51355	2.45%
2025-07-28	16.56	17.53	0.74	4.41%	16.54	17.88	378493	65569	3.10%
2025-07-25	16.99	16.79	-0.36	-2.10%	16.70	17.17	280805	47369	2.30%
2025-07-24	16.78	17.15	0.50	3.00%	16.64	17.21	402547	68162	3.29%
2025-07-23	16.58	16.65	0.17	1.03%	16.14	16.95	406526	67478	3.33%
2025-07-22	15.58	16.48	0.87	5.57%	15.38	17.49	568970	94800	4.66%
2025-07-21	14.98	15.61	0.76	5.12%	14.90	15.77	427967	65798	3.50%
2025-07-18	14.91	14.85	0.68	4.80%	14.70	15.97	485086	74122	3.97%
2025-07-17	14.35	14.17	0.25	1.80%	14.00	14.44	173872	24592	1.42%
2025-07-16	13.63	13.92	0.29	2.13%	13.60	14.27	164069	22855	1.34%
2025-07-15	13.80	13.63	-0.12	-0.87%	13.48	13.91	92154	12585	0.75%
2025-07-14	13.87	13.75	-0.09	-0.65%	13.68	14.02	83098	11473	0.68%
2025-07-11	13.71	13.84	0.12	0.87%	13.62	13.97	92362	12777	0.76%
2025-07-10	13.75	13.72	-0.08	-0.58%	13.61	13.84	94488	12946	0.77%
2025-07-09	13.88	13.80	-0.08	-0.58%	13.74	14.04	91780	12737	0.75%
2025-07-08	13.88	13.88	0.06	0.43%	13.75	14.13	118380	16487	0.97%
2025-07-07	13.80	13.82	0.02	0.14%	13.64	13.94	86733	11946	0.71%
2025-07-04	14.17	13.80	-0.51	-3.56%	13.76	14.30	164167	22796	1.34%
2025-07-03	14.20	14.31	0.14	0.99%	13.99	14.39	145384	20615	1.19%
2025-07-02	14.30	14.17	-0.21	-1.46%	14.08	14.35	105892	14990	0.87%
2025-07-01	14.66	14.38	-0.12	-0.83%	14.09	14.66	164671	23516	1.35%
2025-06-30	14.50	14.50	0.06	0.42%	14.32	14.65	142964	20718	1.17%
2025-06-27	14.78	14.44	-0.27	-1.84%	14.36	15.05	192392	28129	1.57%
2025-06-26	14.86	14.71	-0.18	-1.21%	14.68	15.13	229529	34239	1.88%
2025-06-25	14.44	14.89	0.87	6.21%	14.40	15.22	398668	59381	3.26%
2025-06-24	13.34	14.02	0.70	5.26%	13.31	14.08	227493	31356	1.86%
2025-06-23	12.96	13.32	0.27	2.07%	12.89	13.35	89393	11810	0.73%
2025-06-20	12.98	13.05	0.00	0.00%	12.97	13.40	101861	13453	0.83%
2025-06-19	13.13	13.05	-0.19	-1.44%	12.99	13.45	117517	15494	0.96%
2025-06-18	13.36	13.24	-0.19	-1.41%	13.01	13.42	121936	16056	1.00%
2025-06-17	13.40	13.43	0.02	0.15%	13.30	13.68	123945	16684	1.01%
2025-06-16	13.49	13.41	-0.04	-0.30%	13.28	13.68	138938	18630	1.14%
2025-06-13	13.37	13.45	0.01	0.07%	13.26	13.95	318452	43599	2.61%
2025-06-12	13.26	13.44	0.09	0.67%	13.06	13.52	141445	18787	1.16%
2025-06-11	13.19	13.35	0.08	0.60%	13.19	13.65	109388	14734	0.90%
2025-06-10	13.55	13.27	-0.16	-1.19%	13.12	13.80	129485	17445	1.06%
2025-06-09	13.21	13.43	0.23	1.74%	13.20	13.52	104722	14060	0.86%
2025-06-06	13.13	13.20	0.07	0.53%	13.13	13.38	82424	10916	0.67%
2025-06-05	13.06	13.13	0.08	0.61%	12.97	13.20	70336	9202	0.58%
2025-06-04	12.91	13.05	0.25	1.95%	12.82	13.25	91132	11931	0.75%
2025-06-03	12.81	12.80	-0.06	-0.47%	12.78	12.93	61435	7883	0.50%
2025-05-30	12.95	12.86	-0.16	-1.23%	12.85	13.05	60239	7780	0.49%
2025-05-29	12.91	13.02	0.12	0.93%	12.89	13.14	80030	10437	0.65%
2025-05-28	13.25	12.90	-0.18	-1.38%	12.84	13.25	69289	8968	0.57%
2025-05-27	12.91	13.08	0.12	0.93%	12.74	13.25	76773	9980	0.63%
2025-05-26	12.94	12.96	-0.04	-0.31%	12.84	13.20	63243	8188	0.52%
2025-05-23	13.10	13.00	0.04	0.31%	12.97	13.41	97921	12911	0.80%
2025-05-22	13.28	12.96	-0.26	-1.97%	12.85	13.38	101396	13219	0.83%
2025-05-21	13.10	13.22	0.08	0.61%	12.99	13.58	157961	21084	1.29%
2025-05-20	13.07	13.14	0.04	0.31%	12.95	13.29	68698	9004	0.56%
2025-05-19	13.17	13.10	-0.07	-0.53%	12.86	13.17	60877	7910	0.50%
2025-05-16	13.13	13.17	0.08	0.61%	13.09	13.32	66770	8833	0.55%
2025-05-15	13.29	13.09	-0.26	-1.95%	13.06	13.30	63064	8281	0.52%
2025-05-14	13.36	13.35	0.03	0.23%	13.18	13.44	75993	10109	0.62%
2025-05-13	13.58	13.32	-0.25	-1.84%	13.30	13.60	94565	12696	0.77%
2025-05-12	13.49	13.57	0.35	2.65%	13.32	13.73	138886	18777	1.14%
2025-05-09	13.23	13.22	-0.17	-1.27%	13.04	13.29	84384	11096	0.69%
2025-05-08	12.82	13.39	0.51	3.96%	12.76	13.47	145008	19166	1.19%
2025-05-07	12.75	12.88	0.24	1.90%	12.54	12.98	134640	17196	1.10%
2025-05-06	12.25	12.64	0.46	3.78%	12.20	12.65	87606	10976	0.72%
2025-04-30	12.34	12.18	-0.36	-2.87%	12.07	12.39	111426	13592	0.91%
2025-04-29	12.28	12.54	0.20	1.62%	12.26	12.61	62891	7870	0.51%
2025-04-28	12.50	12.34	-0.16	-1.28%	12.20	12.60	60772	7484	0.50%
2025-04-25	12.37	12.50	0.10	0.81%	12.37	12.64	58755	7336	0.48%
2025-04-24	12.69	12.40	-0.32	-2.52%	12.36	12.80	64494	8074	0.53%