当前位置: 爱股网 > 股票行情 > 孚能科技(688567)股票行情

孚能科技(688567)股票行情

孚能科技(688567)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

孚能科技(688567)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	13.50	13.53	0.12	0.89%	13.31	13.66	130901	17650.89	1.07%	0.00
2026-03-24	13.54	13.41	0.08	0.60%	12.81	13.62	160768	21192.15	1.32%	3.00
2026-03-23	13.46	13.33	-0.33	-2.42%	13.19	13.87	181685	24527.41	1.49%	0.00
2026-03-20	13.85	13.66	-0.15	-1.09%	13.65	14.20	195948	27270.12	1.60%	0.00
2026-03-19	13.63	13.81	0.04	0.29%	13.59	14.10	158161	22004.24	1.29%	0.00
2026-03-18	13.97	13.77	-0.18	-1.29%	13.65	14.07	98990	13654.58	0.81%	0.00
2026-03-17	14.35	13.95	-0.25	-1.76%	13.91	14.44	107432	15213.60	0.88%	0.00
2026-03-16	14.10	14.20	0.06	0.42%	14.06	14.41	113887	16192.49	0.93%	0.00
2026-03-13	14.28	14.14	-0.16	-1.12%	14.12	14.63	142958	20538.17	1.17%	0.00
2026-03-12	14.30	14.30	0.10	0.70%	14.00	14.38	149230	21203.34	1.22%	0.00
2026-03-11	14.00	14.20	0.18	1.28%	13.95	14.57	205825	29534.73	1.68%	0.00
2026-03-10	13.98	14.02	0.05	0.36%	13.80	14.22	110824	15567.77	0.91%	0.00
2026-03-09	13.48	13.97	0.34	2.49%	13.15	13.99	161428	21950.19	1.32%	0.00
2026-03-06	13.57	13.63	0.11	0.81%	13.44	13.77	81578	11141.78	0.67%	0.00
2026-03-05	13.69	13.52	0.11	0.82%	13.42	13.74	105094	14270.56	0.86%	0.00
2026-03-04	13.46	13.41	-0.27	-1.97%	13.35	13.88	124478	16888.72	1.02%	0.00
2026-03-03	14.26	13.68	-0.48	-3.39%	13.65	14.44	184971	25789.67	1.51%	0.00
2026-03-02	14.29	14.16	-0.38	-2.61%	14.05	14.49	144310	20534.69	1.18%	0.00
2026-02-27	14.45	14.54	-0.01	-0.07%	14.39	14.60	91106	13201.54	0.75%	0.00
2026-02-26	14.99	14.55	-0.26	-1.76%	14.50	14.99	137448	20040.11	1.12%	0.00
2026-02-25	14.48	14.81	0.37	2.56%	14.45	14.95	155949	23086.23	1.28%	0.00
2026-02-24	14.80	14.44	-0.35	-2.37%	14.41	14.95	177303	25940.86	1.45%	0.00
2026-02-13	14.93	14.79	-0.15	-1.00%	14.79	15.13	102103	15298.52	0.84%	24.00
2026-02-12	14.88	14.94	0.06	0.40%	14.78	15.04	96747	14445.81	0.79%	0.00
2026-02-11	14.70	14.88	0.18	1.22%	14.61	15.08	116609	17324.47	0.95%	0.00
2026-02-10	14.87	14.70	0.02	0.14%	14.58	14.87	78713	11560.52	0.64%	0.00
2026-02-09	14.59	14.68	0.22	1.52%	14.58	14.77	130297	19140.31	1.07%	0.00
2026-02-06	14.15	14.46	0.22	1.54%	14.07	14.66	117408	16968.45	0.96%	0.00
2026-02-05	14.35	14.24	-0.24	-1.66%	14.11	14.46	97907	13945.16	0.80%	0.00
2026-02-04	14.15	14.48	0.17	1.19%	14.06	14.51	114383	16298.92	0.94%	0.00
2026-02-03	14.11	14.31	0.32	2.29%	14.04	14.34	93098	13248.57	0.76%	0.00
2026-02-02	14.26	13.99	-0.55	-3.78%	13.97	14.47	155878	22119.84	1.28%	0.00
2026-01-30	14.75	14.54	-0.15	-1.02%	14.36	14.93	134177	19631.00	1.10%	0.00
2026-01-29	14.91	14.69	-0.31	-2.07%	14.66	15.08	139132	20621.82	1.14%	0.00
2026-01-28	15.15	15.00	-0.30	-1.96%	14.92	15.30	134818	20260.01	1.10%	0.00
2026-01-27	15.69	15.30	-0.50	-3.16%	14.82	15.87	271293	41064.95	2.22%	0.00
2026-01-26	16.56	15.80	-0.54	-3.30%	15.63	16.58	241480	38418.34	1.98%	0.00
2026-01-23	15.42	16.34	0.93	6.04%	15.42	16.35	307061	49180.15	2.51%	2.00
2026-01-22	15.72	15.41	-0.32	-2.03%	15.32	15.98	159950	24869.34	1.31%	0.00
2026-01-21	15.54	15.73	0.16	1.03%	15.43	16.00	154947	24425.51	1.27%	0.00
2026-01-20	16.18	15.57	-0.60	-3.71%	15.47	16.24	226877	35671.16	1.86%	0.00
2026-01-19	16.16	16.17	-0.07	-0.43%	16.03	16.38	142161	23092.11	1.16%	0.00
2026-01-16	16.39	16.24	0.01	0.06%	16.01	16.40	174105	28193.76	1.42%	0.00
2026-01-15	16.18	16.23	0.23	1.44%	16.08	16.45	212309	34597.68	1.74%	0.00
2026-01-14	16.00	16.00	0.00	0.00%	15.82	16.49	267029	43156.88	2.18%	0.00
2026-01-13	16.18	16.00	-0.10	-0.62%	15.86	16.38	239521	38404.01	1.96%	15.00
2026-01-12	16.00	16.10	0.00	0.00%	15.71	16.17	285830	45514.47	2.34%	0.00
2026-01-09	16.01	16.10	0.04	0.25%	15.88	16.23	175489	28158.20	1.44%	0.00
2026-01-08	16.09	16.06	-0.40	-2.43%	15.92	16.30	216878	34940.86	1.77%	0.00
2026-01-07	16.37	16.46	0.07	0.43%	16.35	17.00	209156	34828.13	1.71%	0.00
2026-01-06	16.30	16.39	0.14	0.86%	16.18	16.56	163145	26682.00	1.33%	0.00
2026-01-05	15.75	16.25	0.60	3.83%	15.75	16.30	145288	23408.29	1.19%	0.00
2025-12-31	15.84	15.65	-0.16	-1.01%	15.62	15.98	79710	12525.92	0.65%	0.00
2025-12-30	15.78	15.81	0.00	0.00%	15.53	15.94	96699	15244.05	0.79%	0.00
2025-12-29	16.06	15.81	-0.31	-1.92%	15.72	16.24	129593	20663.73	1.06%	0.00
2025-12-26	16.05	16.12	0.08	0.50%	16.02	16.46	138564	22441.86	1.13%	0.85
2025-12-25	15.76	16.04	0.18	1.13%	15.62	16.14	97190	15428.24	0.80%	0.00
2025-12-24	15.64	15.86	0.17	1.08%	15.59	15.90	105510	16642.36	0.86%	0.00
2025-12-23	15.41	15.69	0.20	1.29%	15.37	15.80	121669	18972.69	1.00%	0.00
2025-12-22	15.43	15.49	0.11	0.72%	15.35	15.73	102509	15915.77	0.84%	0.00
2025-12-19	15.34	15.38	0.18	1.18%	15.25	15.48	74357	11439.74	0.61%	0.00
2025-12-18	15.28	15.20	-0.34	-2.19%	15.11	15.51	80071	12253.59	0.66%	0.00
2025-12-17	15.01	15.54	0.19	1.24%	14.92	15.56	144984	22107.72	1.19%	5.00
2025-12-16	15.68	15.35	-0.33	-2.10%	15.22	15.76	97680	15003.19	0.80%	0.00
2025-12-15	15.95	15.68	-0.28	-1.75%	15.62	16.04	100396	15847.42	0.82%	0.00
2025-12-12	16.15	15.96	-0.13	-0.81%	15.89	16.26	149589	23922.13	1.22%	0.00
2025-12-11	16.45	16.09	-0.31	-1.89%	16.08	16.65	116875	19087.13	0.96%	0.00
2025-12-10	16.44	16.40	-0.04	-0.24%	16.13	16.62	114758	18776.69	0.94%	0.00
2025-12-09	16.76	16.44	-0.36	-2.14%	16.39	16.76	117042	19358.98	0.96%	0.00
2025-12-08	16.60	16.80	0.27	1.63%	16.52	17.00	179808	30238.22	1.47%	0.00
2025-12-05	15.88	16.53	0.70	4.42%	15.69	16.82	216225	35433.50	1.77%	0.00
2025-12-04	15.80	15.83	0.07	0.44%	15.49	15.93	96691	15190.90	0.79%	0.10
2025-12-03	16.26	15.76	-0.49	-3.02%	15.69	16.34	132548	21100.91	1.08%	0.00
2025-12-02	16.34	16.25	-0.02	-0.12%	16.06	16.40	97314	15823.58	0.80%	0.00
2025-12-01	16.47	16.27	-0.15	-0.91%	16.17	16.66	165040	26963.46	1.35%	0.00
2025-11-28	16.21	16.42	-0.11	-0.67%	16.11	16.59	210309	34390.51	1.72%	0.00
2025-11-27	16.51	16.53	0.00	0.00%	16.51	17.14	177037	29785.04	1.45%	0.00
2025-11-26	16.40	16.53	0.01	0.06%	16.26	16.74	132559	21854.01	1.08%	0.00
2025-11-25	16.70	16.52	-0.04	-0.24%	16.39	16.85	169992	28178.28	1.39%	0.00
2025-11-24	16.44	16.56	0.79	5.01%	16.44	17.35	282576	47648.31	2.31%	0.00

上证大盘股票行情在线 K线走势图

孚能科技(688567)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24