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
2026-06-22	10.98	11.31	0.15	1.34%	10.70	11.34	187029	20624	1.53%
2026-06-18	11.40	11.16	-0.25	-2.19%	11.05	11.48	113399	12723	0.93%
2026-06-17	11.72	11.41	-0.28	-2.40%	11.33	11.75	123615	14175	1.01%
2026-06-16	11.27	11.69	0.53	4.75%	11.03	11.81	198831	22903	1.63%
2026-06-15	10.96	11.16	0.24	2.20%	10.96	11.35	130554	14553	1.07%
2026-06-12	10.89	10.92	0.17	1.58%	10.70	11.21	203324	22298	1.66%
2026-06-11	11.15	10.75	-0.43	-3.85%	10.66	11.18	141048	15320	1.15%
2026-06-10	11.55	11.18	-0.48	-4.12%	10.95	11.60	137892	15417	1.13%
2026-06-09	11.59	11.66	0.21	1.83%	11.24	11.78	134233	15452	1.10%
2026-06-08	11.49	11.45	-0.56	-4.66%	11.22	11.77	179114	20671	1.47%
2026-06-05	12.19	12.01	-0.06	-0.50%	11.53	12.29	181390	21614	1.48%
2026-06-04	12.30	12.07	-0.33	-2.66%	11.90	12.39	155910	18881	1.28%
2026-06-03	13.06	12.40	-0.63	-4.83%	12.31	13.06	186248	23551	1.52%
2026-06-02	13.14	13.03	-0.13	-0.99%	12.72	13.31	149771	19493	1.23%
2026-06-01	12.90	13.16	0.15	1.15%	12.90	13.71	190502	25475	1.56%
2026-05-29	13.83	13.01	-0.82	-5.93%	12.90	13.93	242689	32077	1.99%
2026-05-28	13.80	13.83	-0.02	-0.14%	13.46	13.97	168620	23119	1.38%
2026-05-27	14.20	13.85	-0.35	-2.46%	13.68	14.43	224043	31382	1.83%
2026-05-26	14.18	14.20	0.08	0.57%	13.88	14.60	218681	31077	1.79%
2026-05-25	14.64	14.12	-0.58	-3.95%	14.03	14.74	236607	33599	1.94%
2026-05-22	14.80	14.70	0.21	1.45%	14.43	14.91	273193	40109	2.24%
2026-05-21	14.29	14.49	0.38	2.69%	14.29	15.50	429877	64256	3.52%
2026-05-20	13.71	14.11	0.28	2.02%	13.57	14.22	193055	26953	1.58%
2026-05-19	13.72	13.83	0.14	1.02%	13.53	14.04	143836	19858	1.18%
2026-05-18	13.20	13.69	0.36	2.70%	13.05	14.27	247881	34094	2.03%
2026-05-15	13.31	13.33	0.03	0.23%	13.05	13.76	171754	22880	1.41%
2026-05-14	13.86	13.30	-0.43	-3.13%	13.30	13.86	140555	18971	1.15%
2026-05-13	13.72	13.73	0.01	0.07%	13.57	13.85	145138	19899	1.19%
2026-05-12	14.04	13.72	-0.33	-2.35%	13.68	14.08	167014	23108	1.37%
2026-05-11	14.01	14.05	0.06	0.43%	13.89	14.15	145294	20374	1.19%
2026-05-08	14.25	13.99	-0.24	-1.69%	13.98	14.37	154557	21841	1.26%
2026-05-07	14.39	14.23	-0.15	-1.04%	14.14	14.51	162056	23161	1.33%
2026-05-06	14.07	14.38	0.46	3.30%	13.99	14.47	210728	29989	1.72%
2026-04-30	14.06	13.92	-0.18	-1.28%	13.88	14.25	187350	26162	1.53%
2026-04-29	13.58	14.10	0.55	4.06%	13.46	14.20	217363	30257	1.78%
2026-04-28	13.48	13.55	-0.04	-0.29%	13.41	13.81	119318	16235	0.98%
2026-04-27	13.69	13.59	-0.12	-0.88%	13.40	13.82	121855	16526	1.00%
2026-04-24	13.59	13.71	0.04	0.29%	13.45	13.90	126300	17315	1.03%
2026-04-23	13.83	13.67	-0.25	-1.80%	13.50	13.92	149936	20489	1.23%
2026-04-22	14.00	13.92	0.04	0.29%	13.86	14.46	201126	28349	1.65%
2026-04-21	13.71	13.88	0.16	1.17%	13.61	14.03	166026	23007	1.36%
2026-04-20	13.86	13.72	-0.21	-1.51%	13.63	13.90	114542	15745	0.94%
2026-04-17	13.45	13.93	0.43	3.19%	13.44	14.00	178392	24571	1.46%
2026-04-16	13.40	13.50	0.19	1.43%	13.29	13.72	133401	18021	1.09%
2026-04-15	13.74	13.31	-0.48	-3.48%	13.28	13.75	145157	19523	1.19%
2026-04-14	13.46	13.79	0.43	3.22%	13.27	13.83	151507	20458	1.24%
2026-04-13	13.35	13.36	-0.10	-0.74%	13.30	13.57	121615	16342	1.00%
2026-04-10	12.95	13.46	0.60	4.67%	12.90	13.75	194379	26223	1.59%
2026-04-09	13.08	12.86	-0.28	-2.13%	12.82	13.14	96848	12538	0.79%
2026-04-08	12.83	13.14	0.63	5.04%	12.83	13.15	129694	16892	1.06%
2026-04-07	12.52	12.51	0.05	0.40%	12.45	12.78	70615	8870	0.58%
2026-04-03	12.66	12.46	-0.21	-1.66%	12.40	12.83	78184	9810	0.64%
2026-04-02	13.18	12.67	-0.60	-4.52%	12.59	13.27	148807	19123	1.22%
2026-04-01	13.25	13.27	0.23	1.76%	13.11	13.41	95415	12640	0.78%
2026-03-31	13.48	13.04	-0.55	-4.05%	13.04	13.65	113860	15159	0.93%
2026-03-30	13.85	13.59	-0.25	-1.81%	13.28	13.98	136553	18481	1.12%
2026-03-27	13.32	13.84	0.28	2.06%	13.32	14.00	146892	20214	1.20%
2026-03-26	13.50	13.56	0.03	0.22%	13.39	13.95	157901	21627	1.29%
2026-03-25	13.50	13.53	0.12	0.89%	13.31	13.66	130901	17650	1.07%
2026-03-24	13.54	13.41	0.08	0.60%	12.81	13.62	160768	21192	1.32%
2026-03-23	13.46	13.33	-0.33	-2.42%	13.19	13.87	181685	24527	1.49%
2026-03-20	13.85	13.66	-0.15	-1.09%	13.65	14.20	195948	27270	1.60%
2026-03-19	13.63	13.81	0.04	0.29%	13.59	14.10	158161	22004	1.29%
2026-03-18	13.97	13.77	-0.18	-1.29%	13.65	14.07	98990	13654	0.81%
2026-03-17	14.35	13.95	-0.25	-1.76%	13.91	14.44	107432	15213	0.88%
2026-03-16	14.10	14.20	0.06	0.42%	14.06	14.41	113887	16192	0.93%