孚能科技
SH688567 前复权 STAR
9.20
+0.11
(+1.21%)
今开
9.16
最高
9.35
最低
9.09
昨收
9.09
振幅
2.86%
成交量
129,583.6万
交易日数
1204
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.00
MA10
9.04
MA20
8.98
MA60
9.47
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.16 | 9.35 | 9.09 | 9.20 | 129,584万 |
| 2 | 2026-09-29 | 8.96 | 9.16 | 8.89 | 9.09 | 134,021万 |
| 3 | 2026-09-28 | 8.92 | 9.03 | 8.68 | 8.79 | 76,876万 |
| 4 | 2026-09-24 | 9.03 | 9.05 | 8.88 | 8.88 | 52,868万 |
| 5 | 2026-09-23 | 9.06 | 9.12 | 9.01 | 9.02 | 48,210万 |
| 6 | 2026-09-22 | 9.15 | 9.21 | 9.03 | 9.07 | 80,190万 |
| 7 | 2026-09-21 | 9.08 | 9.13 | 9.01 | 9.09 | 70,807万 |
| 8 | 2026-09-18 | 9.06 | 9.16 | 9.01 | 9.08 | 69,239万 |
| 9 | 2026-09-17 | 9.11 | 9.24 | 9.00 | 9.00 | 90,582万 |
| 10 | 2026-09-16 | 8.97 | 9.30 | 8.76 | 9.19 | 142,121万 |
| 11 | 2026-09-15 | 8.72 | 9.06 | 8.65 | 8.89 | 117,889万 |
| 12 | 2026-09-14 | 8.58 | 8.76 | 8.55 | 8.70 | 59,344万 |