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
2026-05-06	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%
2026-03-13	14.28	14.14	-0.16	-1.12%	14.12	14.63	142958	20538	1.17%
2026-03-12	14.30	14.30	0.10	0.70%	14.00	14.38	149230	21203	1.22%
2026-03-11	14.00	14.20	0.18	1.28%	13.95	14.57	205825	29534	1.68%
2026-03-10	13.98	14.02	0.05	0.36%	13.80	14.22	110824	15567	0.91%
2026-03-09	13.48	13.97	0.34	2.49%	13.15	13.99	161428	21950	1.32%
2026-03-06	13.57	13.63	0.11	0.81%	13.44	13.77	81578	11141	0.67%
2026-03-05	13.69	13.52	0.11	0.82%	13.42	13.74	105094	14270	0.86%
2026-03-04	13.46	13.41	-0.27	-1.97%	13.35	13.88	124478	16888	1.02%
2026-03-03	14.26	13.68	-0.48	-3.39%	13.65	14.44	184971	25789	1.51%
2026-03-02	14.29	14.16	-0.38	-2.61%	14.05	14.49	144310	20534	1.18%
2026-02-27	14.45	14.54	-0.01	-0.07%	14.39	14.60	91106	13201	0.75%
2026-02-26	14.99	14.55	-0.26	-1.76%	14.50	14.99	137448	20040	1.12%
2026-02-25	14.48	14.81	0.37	2.56%	14.45	14.95	155949	23086	1.28%
2026-02-24	14.80	14.44	-0.35	-2.37%	14.41	14.95	177303	25940	1.45%
2026-02-13	14.93	14.79	-0.15	-1.00%	14.79	15.13	102103	15298	0.84%
2026-02-12	14.88	14.94	0.06	0.40%	14.78	15.04	96747	14445	0.79%
2026-02-11	14.70	14.88	0.18	1.22%	14.61	15.08	116609	17324	0.95%
2026-02-10	14.87	14.70	0.02	0.14%	14.58	14.87	78713	11560	0.64%
2026-02-09	14.59	14.68	0.22	1.52%	14.58	14.77	130297	19140	1.07%
2026-02-06	14.15	14.46	0.22	1.54%	14.07	14.66	117408	16968	0.96%
2026-02-05	14.35	14.24	-0.24	-1.66%	14.11	14.46	97907	13945	0.80%
2026-02-04	14.15	14.48	0.17	1.19%	14.06	14.51	114383	16298	0.94%
2026-02-03	14.11	14.31	0.32	2.29%	14.04	14.34	93098	13248	0.76%
2026-02-02	14.26	13.99	-0.55	-3.78%	13.97	14.47	155878	22119	1.28%
2026-01-30	14.75	14.54	-0.15	-1.02%	14.36	14.93	134177	19631	1.10%
2026-01-29	14.91	14.69	-0.31	-2.07%	14.66	15.08	139132	20621	1.14%
2026-01-28	15.15	15.00	-0.30	-1.96%	14.92	15.30	134818	20260	1.10%
2026-01-27	15.69	15.30	-0.50	-3.16%	14.82	15.87	271293	41064	2.22%