孚能科技（688567）历史行情

以下为孚能科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	9.240	9.430	9.650	9.190	0.230	2.500%	1,628.72万	0.00亿	0.000%
2026-10-07	9.160	9.200	9.350	9.090	0.110	1.210%	1,295.84万	1.20亿	1.060%
2026-10-06	9.160	9.200	9.350	9.090	0.110	1.210%	1,295.84万	1.20亿	1.060%
2026-10-05	9.160	9.200	9.350	9.090	0.110	1.210%	1,295.84万	1.20亿	1.060%
2026-10-02	9.160	9.200	9.350	9.090	0.110	1.210%	1,295.84万	1.20亿	1.060%
2026-10-01	9.160	9.200	9.350	9.090	0.110	1.210%	1,295.84万	1.20亿	1.060%
2026-09-30	9.160	9.200	9.350	9.090	0.110	1.210%	1,295.84万	0.00亿	0.000%
2026-09-29	8.960	9.090	9.160	8.890	0.300	3.413%	1,340.21万	0.00亿	0.000%
2026-09-28	8.920	8.790	9.030	8.680	-0.090	-1.014%	768.76万	0.00亿	0.000%
2026-09-27	9.030	8.880	9.050	8.880	-0.140	-1.552%	528.68万	0.47亿	0.433%
2026-09-24	9.030	8.880	9.050	8.880	-0.140	-1.552%	528.68万	0.00亿	0.000%
2026-09-23	9.060	9.020	9.120	9.010	-0.050	-0.551%	482.10万	0.00亿	0.000%
2026-09-22	9.150	9.070	9.210	9.030	-0.020	-0.220%	801.90万	0.00亿	0.000%
2026-09-21	9.080	9.090	9.130	9.010	0.010	0.110%	708.07万	0.00亿	0.000%
2026-09-18	9.060	9.080	9.160	9.010	0.080	0.889%	692.39万	0.00亿	0.000%
2026-09-17	9.110	9.000	9.240	9.000	-0.190	-2.067%	905.82万	0.00亿	0.000%
2026-09-16	8.970	9.190	9.300	8.760	0.300	3.375%	1,421.21万	0.00亿	0.000%
2026-09-15	8.720	8.890	9.060	8.650	0.190	2.184%	1,178.89万	0.00亿	0.000%
2026-09-14	8.580	8.700	8.760	8.550	0.100	1.163%	593.44万	0.00亿	0.000%
2026-09-11	8.800	8.600	8.800	8.500	-0.220	-2.494%	883.39万	0.00亿	0.000%
2026-09-10	8.890	8.820	8.940	8.720	-0.130	-1.453%	868.80万	0.00亿	0.000%
2026-09-09	9.030	8.950	9.060	8.940	-0.070	-0.776%	676.55万	0.00亿	0.000%
2026-09-08	8.980	9.020	9.110	8.920	0.030	0.334%	765.80万	0.00亿	0.000%
2026-09-07	9.020	8.990	9.090	8.980	-0.030	-0.333%	773.38万	0.00亿	0.000%
2026-09-04	9.120	9.020	9.300	8.980	-0.030	-0.331%	1,099.22万	0.00亿	0.000%
2026-09-03	9.130	9.050	9.230	8.990	-0.060	-0.659%	833.69万	0.00亿	0.000%
2026-09-02	9.290	9.110	9.290	9.080	-0.220	-2.358%	893.49万	0.00亿	0.000%
2026-09-01	9.210	9.330	9.390	9.110	0.100	1.083%	1,164.65万	0.00亿	0.000%
2026-08-31	9.860	9.230	9.860	9.130	-0.810	-8.068%	2,324.52万	0.00亿	0.000%
2026-08-28	9.690	10.040	10.100	9.690	0.320	3.292%	1,304.71万	0.00亿	0.000%
2026-08-27	9.750	9.720	9.790	9.510	-0.080	-0.816%	1,001.11万	0.00亿	0.000%
2026-08-26	9.600	9.800	9.860	9.550	0.240	2.510%	887.79万	0.00亿	0.000%
2026-08-25	9.530	9.560	9.640	9.410	0.040	0.420%	757.77万	0.00亿	0.000%
2026-08-24	9.700	9.520	9.850	9.480	-0.100	-1.040%	880.85万	0.00亿	0.000%
2026-08-21	9.550	9.620	9.810	9.500	0.020	0.208%	665.18万	0.00亿	0.000%
2026-08-20	9.540	9.600	9.710	9.530	0.070	0.735%	737.62万	0.00亿	0.000%
2026-08-19	9.830	9.530	9.920	9.520	-0.330	-3.347%	1,118.00万	0.00亿	0.000%
2026-08-18	10.070	9.860	10.140	9.820	-0.240	-2.376%	943.67万	0.00亿	0.000%
2026-08-17	9.960	10.100	10.130	9.840	0.110	1.101%	910.31万	0.00亿	0.000%
2026-08-14	10.070	9.990	10.230	9.980	-0.020	-0.200%	821.67万	0.00亿	0.000%
2026-08-13	10.180	10.010	10.280	10.000	-0.210	-2.055%	918.59万	0.00亿	0.000%
2026-08-12	10.160	10.220	10.320	10.130	0.060	0.591%	752.95万	0.00亿	0.000%
2026-08-11	10.250	10.160	10.260	10.090	-0.080	-0.781%	630.83万	0.00亿	0.000%
2026-08-10	10.140	10.240	10.320	10.130	0.030	0.294%	921.23万	0.00亿	0.000%
2026-08-07	10.180	10.210	10.210	9.990	0.020	0.196%	1,034.50万	0.00亿	0.000%
2026-08-06	10.260	10.190	10.300	10.100	-0.130	-1.260%	1,115.99万	0.00亿	0.000%
2026-08-05	10.290	10.320	10.480	10.250	0.040	0.389%	1,008.67万	0.00亿	0.000%
2026-08-04	10.410	10.280	10.500	10.260	-0.110	-1.059%	968.02万	0.00亿	0.000%
2026-08-03	10.190	10.390	10.470	10.110	0.200	1.963%	990.66万	0.00亿	0.000%
2026-07-31	10.150	10.190	10.440	10.100	-0.020	-0.196%	1,400.23万	0.00亿	0.000%
2026-07-30	9.880	10.210	10.310	9.810	0.280	2.820%	1,574.31万	0.00亿	0.000%
2026-07-29	9.500	9.930	9.980	9.400	0.420	4.416%	1,479.55万	0.00亿	0.000%
2026-07-28	9.500	9.510	9.630	9.430	-0.080	-0.834%	866.03万	0.00亿	0.000%
2026-07-27	9.210	9.590	9.620	9.210	0.390	4.239%	1,263.91万	0.00亿	0.000%
2026-07-24	9.460	9.200	9.560	9.180	-0.340	-3.564%	981.62万	0.00亿	0.000%
2026-07-23	9.270	9.540	9.580	9.220	0.260	2.802%	1,202.36万	0.00亿	0.000%
2026-07-22	9.450	9.280	9.600	9.240	-0.240	-2.521%	1,266.91万	0.00亿	0.000%
2026-07-21	9.370	9.520	9.760	9.320	0.070	0.741%	1,995.32万	0.00亿	0.000%
2026-07-20	9.000	9.450	9.470	8.940	0.540	6.061%	2,101.62万	0.00亿	0.000%
2026-07-17	9.250	8.910	9.400	8.880	-0.310	-3.362%	1,389.33万	0.00亿	0.000%
2026-07-16	9.300	9.220	9.370	9.090	-0.040	-0.432%	1,061.90万	0.00亿	0.000%
2026-07-15	8.980	9.260	9.470	8.980	0.150	1.647%	1,166.21万	0.00亿	0.000%
2026-07-14	9.060	9.110	9.190	8.980	0.100	1.110%	1,226.60万	0.00亿	0.000%
2026-07-13	9.490	9.010	9.580	8.990	-0.490	-5.158%	1,583.38万	0.00亿	0.000%
2026-07-10	9.590	9.500	9.740	9.420	0.010	0.105%	1,252.04万	0.00亿	0.000%
2026-07-09	9.480	9.490	9.640	9.220	-0.060	-0.628%	1,241.83万	0.00亿	0.000%
2026-07-08	9.800	9.550	9.900	9.530	-0.300	-3.046%	1,267.74万	0.00亿	0.000%
2026-07-07	10.140	9.850	10.260	9.800	-0.220	-2.185%	1,023.89万	0.00亿	0.000%
2026-07-06	10.300	10.070	10.420	10.030	-0.240	-2.328%	1,012.56万	0.00亿	0.000%
2026-07-03	10.280	10.310	10.450	10.210	0.040	0.389%	1,054.67万	0.00亿	0.000%
2026-07-02	10.360	10.270	10.560	10.210	-0.160	-1.534%	1,267.04万	0.00亿	0.000%
2026-07-01	10.390	10.430	10.570	10.190	-0.070	-0.667%	1,507.68万	0.00亿	0.000%
2026-06-30	9.910	10.500	10.700	9.910	0.510	5.105%	1,617.17万	0.00亿	0.000%
2026-06-29	9.950	9.990	10.090	9.720	0.040	0.402%	1,529.86万	0.00亿	0.000%
2026-06-26	10.520	9.950	10.520	9.910	-0.600	-5.687%	1,710.79万	0.00亿	0.000%
2026-06-25	10.550	10.550	10.710	10.250	-0.060	-0.566%	1,505.68万	0.00亿	0.000%
2026-06-24	10.830	10.610	10.960	10.600	-0.270	-2.482%	1,248.77万	0.00亿	0.000%
2026-06-23	11.190	10.880	11.250	10.820	-0.430	-3.802%	1,421.06万	0.00亿	0.000%
2026-06-22	10.980	11.310	11.340	10.700	0.150	1.344%	1,870.29万	0.00亿	0.000%
2026-06-18	11.400	11.160	11.480	11.050	-0.250	-2.191%	1,133.99万	0.00亿	0.000%
2026-06-17	11.720	11.410	11.750	11.330	-0.280	-2.395%	1,236.15万	0.00亿	0.000%
2026-06-16	11.270	11.690	11.810	11.030	0.530	4.749%	1,988.31万	0.00亿	0.000%
2026-06-15	10.960	11.160	11.350	10.960	0.240	2.198%	1,305.54万	0.00亿	0.000%
2026-06-12	10.890	10.920	11.210	10.700	0.170	1.581%	2,033.24万	0.00亿	0.000%
2026-06-11	11.150	10.750	11.180	10.660	-0.430	-3.846%	1,410.48万	0.00亿	0.000%
2026-06-10	11.550	11.180	11.600	10.950	-0.480	-4.117%	1,378.92万	0.00亿	0.000%
2026-06-09	11.590	11.660	11.780	11.240	0.210	1.834%	1,342.33万	0.00亿	0.000%
2026-06-08	11.490	11.450	11.770	11.220	-0.560	-4.663%	1,791.14万	0.00亿	0.000%
2026-06-05	12.190	12.010	12.290	11.530	-0.060	-0.497%	1,813.90万	0.00亿	0.000%
2026-06-04	12.300	12.070	12.390	11.900	-0.330	-2.661%	1,559.10万	0.00亿	0.000%
2026-06-03	13.060	12.400	13.060	12.310	-0.630	-4.835%	1,862.48万	0.00亿	0.000%
2026-06-02	13.140	13.030	13.310	12.720	-0.130	-0.988%	1,497.71万	0.00亿	0.000%
2026-06-01	12.900	13.160	13.710	12.900	0.150	1.153%	1,905.02万	0.00亿	0.000%
2026-05-29	13.830	13.010	13.930	12.900	-0.820	-5.929%	2,426.89万	0.00亿	0.000%
2026-05-28	13.800	13.830	13.970	13.460	-0.020	-0.144%	1,686.20万	0.00亿	0.000%
2026-05-27	14.200	13.850	14.430	13.680	-0.350	-2.465%	2,240.43万	0.00亿	0.000%
2026-05-26	14.180	14.200	14.600	13.880	0.080	0.567%	2,186.81万	0.00亿	0.000%
2026-05-25	14.640	14.120	14.740	14.030	-0.580	-3.946%	2,366.07万	0.00亿	0.000%
2026-05-22	14.800	14.700	14.910	14.430	0.210	1.449%	2,731.93万	0.00亿	0.000%
2026-05-21	14.290	14.490	15.500	14.290	0.380	2.693%	4,298.77万	0.00亿	0.000%
2026-05-20	13.710	14.110	14.220	13.570	0.280	2.025%	1,930.55万	0.00亿	0.000%
2026-05-19	13.720	13.830	14.040	13.530	0.140	1.023%	1,438.36万	0.00亿	0.000%
2026-05-18	13.200	13.690	14.270	13.050	0.360	2.701%	2,478.81万	0.00亿	0.000%
2026-05-15	13.310	13.330	13.760	13.050	0.030	0.226%	1,717.54万	0.00亿	0.000%
2026-05-14	13.860	13.300	13.860	13.300	-0.430	-3.132%	1,405.55万	0.00亿	0.000%
2026-05-13	13.720	13.730	13.850	13.570	0.010	0.073%	1,451.38万	0.00亿	0.000%
2026-05-12	14.040	13.720	14.080	13.680	-0.330	-2.349%	1,670.14万	0.00亿	0.000%
2026-05-11	14.010	14.050	14.150	13.890	0.060	0.429%	1,452.94万	0.00亿	0.000%
2026-05-08	14.250	13.990	14.370	13.980	-0.240	-1.687%	1,545.57万	0.00亿	0.000%
2026-05-07	14.390	14.230	14.510	14.140	-0.150	-1.043%	1,620.56万	0.00亿	0.000%
2026-05-06	14.070	14.380	14.470	13.990	0.460	3.305%	2,107.28万	0.00亿	0.000%
2026-04-30	14.060	13.920	14.250	13.880	-0.180	-1.277%	1,873.50万	0.00亿	0.000%
2026-04-29	13.580	14.100	14.200	13.460	0.550	4.059%	2,173.63万	0.00亿	0.000%
2026-04-28	13.480	13.550	13.810	13.410	-0.040	-0.294%	1,193.18万	0.00亿	0.000%
2026-04-27	13.690	13.590	13.820	13.400	-0.120	-0.875%	1,218.55万	0.00亿	0.000%
2026-04-24	13.590	13.710	13.900	13.450	0.040	0.293%	1,263.00万	0.00亿	0.000%
2026-04-23	13.830	13.670	13.920	13.500	-0.250	-1.796%	1,499.36万	0.00亿	0.000%
2026-04-22	14.000	13.920	14.460	13.860	0.040	0.288%	2,011.26万	0.00亿	0.000%
2026-04-21	13.710	13.880	14.030	13.610	0.160	1.166%	1,660.26万	0.00亿	0.000%
2026-04-20	13.860	13.720	13.900	13.630	-0.210	-1.508%	1,145.42万	0.00亿	0.000%
2026-04-17	13.450	13.930	14.000	13.440	0.430	3.185%	1,783.92万	0.00亿	0.000%
2026-04-16	13.400	13.500	13.720	13.290	0.190	1.427%	1,334.01万	0.00亿	0.000%
2026-04-15	13.740	13.310	13.750	13.280	-0.480	-3.481%	1,451.57万	0.00亿	0.000%
2026-04-14	13.460	13.790	13.830	13.270	0.430	3.219%	1,515.07万	0.00亿	0.000%
2026-04-13	13.350	13.360	13.570	13.300	0.000	0.000%	1,216.15万	0.00亿	0.000%
2026-04-10	12.950	13.460	13.750	12.900	0.000	0.000%	1,943.79万	0.00亿	0.000%
2026-04-09	13.080	12.860	13.140	12.820	0.000	0.000%	968.48万	0.00亿	0.000%
2026-04-08	12.830	13.140	13.150	12.830	0.000	0.000%	1,296.94万	0.00亿	0.000%
2026-04-07	12.520	12.510	12.780	12.450	0.000	0.000%	706.15万	0.00亿	0.000%
2026-04-03	12.660	12.460	12.830	12.400	0.000	0.000%	781.84万	0.00亿	0.000%
2026-04-02	13.180	12.670	13.270	12.590	0.000	0.000%	1,488.07万	0.00亿	0.000%
2026-04-01	13.250	13.270	13.410	13.110	0.000	0.000%	954.15万	0.00亿	0.000%