孚能科技(688567)股票信息
| 股票代码 | 688567 |
| 股票名称 | 孚能科技 |
| 最新价/元 | 12.46 |
| 涨跌额/元 | -0.95 |
| 涨跌幅/% | -7.08 |
| 买入/元 | 12.45 |
| 卖出/元 | 12.46 |
| 昨收/元 | 13.41 |
| 今开/元 | 13.15 |
| 最高/元 | 13.48 |
| 最低/元 | 12.22 |
| 成交量/手 | 159338.72 |
| 成交额/万 | 20214.32 |
| 股净值/元 | -8.14 |
| 市净率 | 1.49 |
| 总市值/万 | 1522741.44 |
| 流通值/万 | 1522741.44 |
| 换手率/% | 1.30 |
| 入市日期 | 2020-07-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
孚能科技(688567)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.15 | 12.46 | -0.95 | -7.08 | 159338.72 | 20214.32 | 1.30 |
| 2024-10-10 | 13.90 | 13.41 | -0.43 | -3.11 | 158177.54 | 21906.79 | 1.29 |
| 2024-10-09 | 14.50 | 13.84 | -1.36 | -8.95 | 274092.01 | 39608.56 | 2.24 |
| 2024-10-08 | 15.25 | 15.20 | 2.45 | 19.22 | 343439.97 | 51099.13 | 2.81 |
| 2024-09-30 | 11.78 | 12.75 | 2.05 | 19.16 | 310917.10 | 37542.41 | 2.54 |
| 2024-09-27 | 10.05 | 10.70 | 0.89 | 9.07 | 95883.83 | 9943.93 | 0.78 |
| 2024-09-26 | 9.49 | 9.81 | 0.40 | 4.25 | 83495.88 | 8025.66 | 0.68 |
| 2024-09-25 | 9.46 | 9.41 | 0.09 | 0.97 | 98757.85 | 9433.00 | 0.81 |
| 2024-09-24 | 8.83 | 9.32 | 0.64 | 7.37 | 99321.95 | 9024.38 | 0.81 |
| 2024-09-23 | 8.79 | 8.68 | -0.12 | -1.36 | 36137.74 | 3155.85 | 0.30 |
| 2024-09-20 | 8.97 | 8.80 | -0.21 | -2.33 | 40535.72 | 3561.31 | 0.33 |
| 2024-09-19 | 8.91 | 9.01 | 0.19 | 2.15 | 40540.12 | 3631.33 | 0.33 |
| 2024-09-18 | 8.85 | 8.82 | -0.05 | -0.56 | 49278.84 | 4324.29 | 0.40 |
| 2024-09-13 | 9.12 | 8.87 | -0.31 | -3.38 | 51877.10 | 4655.82 | 0.42 |
| 2024-09-12 | 9.07 | 9.18 | 0.04 | 0.44 | 48193.82 | 4447.92 | 0.39 |
| 2024-09-11 | 8.89 | 9.14 | 0.15 | 1.67 | 56597.89 | 5174.28 | 0.46 |
| 2024-09-10 | 9.07 | 8.99 | -0.03 | -0.33 | 52277.73 | 4661.86 | 0.43 |
| 2024-09-09 | 9.01 | 9.02 | -0.06 | -0.66 | 40802.39 | 3692.07 | 0.33 |
| 2024-09-06 | 9.34 | 9.08 | -0.22 | -2.37 | 47111.01 | 4310.53 | 0.39 |
| 2024-09-05 | 9.35 | 9.30 | -0.06 | -0.64 | 61738.55 | 5767.89 | 0.51 |
| 2024-09-04 | 9.26 | 9.36 | 0.03 | 0.32 | 84105.38 | 7923.65 | 0.69 |
| 2024-09-03 | 9.23 | 9.33 | 0.15 | 1.63 | 71905.88 | 6744.38 | 0.59 |
| 2024-09-02 | 9.35 | 9.18 | -0.16 | -1.71 | 89728.41 | 8349.33 | 0.73 |
| 2024-08-30 | 9.10 | 9.34 | 0.16 | 1.74 | 100781.26 | 9451.26 | 0.82 |
| 2024-08-29 | 8.77 | 9.18 | 0.39 | 4.44 | 106896.85 | 9688.47 | 0.87 |
| 2024-08-28 | 8.70 | 8.79 | 0.09 | 1.03 | 76443.47 | 6670.38 | 0.63 |
| 2024-08-27 | 9.33 | 8.70 | -0.62 | -6.65 | 133808.89 | 11961.28 | 1.09 |
| 2024-08-26 | 8.83 | 9.32 | 0.99 | 11.89 | 214484.54 | 20146.44 | 1.76 |
| 2024-08-23 | 8.45 | 8.33 | -0.12 | -1.42 | 42415.79 | 3542.96 | 0.35 |
| 2024-08-22 | 8.54 | 8.45 | -0.05 | -0.59 | 38517.29 | 3284.37 | 0.32 |
| 2024-08-21 | 8.35 | 8.50 | 0.13 | 1.55 | 49548.63 | 4204.48 | 0.41 |
| 2024-08-20 | 8.68 | 8.37 | -0.32 | -3.68 | 56333.28 | 4786.88 | 0.46 |
| 2024-08-19 | 8.77 | 8.69 | -0.01 | -0.12 | 38934.51 | 3406.69 | 0.32 |
| 2024-08-16 | 8.91 | 8.70 | -0.21 | -2.36 | 47835.77 | 4194.27 | 0.39 |
| 2024-08-15 | 8.70 | 8.91 | 0.21 | 2.41 | 59930.66 | 5311.04 | 0.49 |
| 2024-08-14 | 8.94 | 8.70 | -0.22 | -2.47 | 35784.66 | 3131.90 | 0.29 |
| 2024-08-13 | 8.79 | 8.92 | 0.16 | 1.83 | 50083.22 | 4427.95 | 0.41 |
| 2024-08-12 | 8.85 | 8.76 | -0.09 | -1.02 | 40416.48 | 3557.31 | 0.33 |
| 2024-08-09 | 9.23 | 8.85 | -0.30 | -3.28 | 71130.07 | 6395.86 | 0.58 |
| 2024-08-08 | 9.19 | 9.15 | -0.06 | -0.65 | 52143.68 | 4732.71 | 0.43 |
| 2024-08-07 | 9.25 | 9.21 | -0.10 | -1.07 | 46082.92 | 4225.26 | 0.38 |
| 2024-08-06 | 9.07 | 9.31 | 0.30 | 3.33 | 70897.34 | 6539.15 | 0.58 |
| 2024-08-05 | 9.32 | 9.01 | -0.30 | -3.22 | 66032.35 | 6092.08 | 0.54 |
| 2024-08-02 | 9.42 | 9.31 | -0.22 | -2.31 | 44743.73 | 4218.72 | 0.37 |
| 2024-08-01 | 9.55 | 9.53 | -0.10 | -1.04 | 47103.34 | 4489.62 | 0.39 |
| 2024-07-31 | 9.08 | 9.63 | 0.54 | 5.94 | 87546.12 | 8234.59 | 0.72 |
| 2024-07-30 | 9.06 | 9.09 | 0.01 | 0.11 | 37073.04 | 3352.39 | 0.30 |
| 2024-07-29 | 9.36 | 9.08 | -0.22 | -2.37 | 49823.11 | 4525.50 | 0.41 |
| 2024-07-26 | 9.14 | 9.30 | 0.07 | 0.76 | 56152.76 | 5235.06 | 0.46 |
| 2024-07-25 | 9.05 | 9.23 | 0.24 | 2.67 | 63194.52 | 5815.54 | 0.52 |
| 2024-07-24 | 9.18 | 8.99 | -0.20 | -2.18 | 43007.19 | 3899.90 | 0.35 |
| 2024-07-23 | 9.45 | 9.19 | -0.23 | -2.44 | 44914.69 | 4200.49 | 0.37 |
| 2024-07-22 | 9.64 | 9.42 | -0.11 | -1.15 | 49275.34 | 4675.87 | 0.40 |
| 2024-07-19 | 9.45 | 9.53 | 0.04 | 0.42 | 47607.34 | 4507.76 | 0.39 |
| 2024-07-18 | 9.38 | 9.49 | 0.06 | 0.64 | 44472.29 | 4174.51 | 0.36 |
| 2024-07-17 | 9.64 | 9.43 | -0.06 | -0.63 | 40359.14 | 3814.24 | 0.33 |
| 2024-07-16 | 9.41 | 9.49 | 0.09 | 0.96 | 41174.35 | 3914.54 | 0.34 |
| 2024-07-15 | 9.62 | 9.40 | -0.22 | -2.29 | 45948.37 | 4356.11 | 0.38 |
| 2024-07-12 | 9.69 | 9.62 | -0.06 | -0.62 | 50917.59 | 4911.57 | 0.42 |
| 2024-07-11 | 9.45 | 9.68 | 0.40 | 4.31 | 70056.59 | 6731.18 | 0.57 |
| 2024-07-10 | 9.19 | 9.28 | -0.01 | -0.11 | 51143.68 | 4762.31 | 0.42 |
| 2024-07-09 | 9.18 | 9.29 | 0.19 | 2.09 | 58370.47 | 5351.86 | 0.48 |
| 2024-07-08 | 9.34 | 9.10 | -0.28 | -2.99 | 48605.43 | 4449.49 | 0.40 |
| 2024-07-05 | 9.31 | 9.38 | 0.12 | 1.30 | 49117.04 | 4570.81 | 0.40 |
| 2024-07-04 | 9.60 | 9.26 | -0.35 | -3.64 | 66990.00 | 6282.74 | 0.55 |
| 2024-07-03 | 9.60 | 9.61 | 0.02 | 0.21 | 62867.80 | 6046.43 | 0.51 |
| 2024-07-02 | 9.57 | 9.59 | -0.04 | -0.42 | 49941.36 | 4823.06 | 0.41 |
| 2024-07-01 | 9.78 | 9.63 | 0.03 | 0.31 | 59248.34 | 5678.97 | 0.48 |
| 2024-06-28 | 9.91 | 9.60 | -0.18 | -1.84 | 65473.38 | 6402.33 | 0.54 |
| 2024-06-27 | 10.03 | 9.78 | -0.28 | -2.78 | 57876.49 | 5705.83 | 0.47 |
| 2024-06-26 | 9.73 | 10.06 | 0.41 | 4.25 | 69544.01 | 6814.24 | 0.57 |
| 2024-06-25 | 9.76 | 9.65 | -0.12 | -1.23 | 58469.85 | 5681.37 | 0.48 |
| 2024-06-24 | 10.14 | 9.77 | -0.44 | -4.31 | 94792.54 | 9361.97 | 0.78 |
| 2024-06-21 | 10.45 | 10.21 | -0.24 | -2.30 | 56409.60 | 5825.54 | 0.46 |
| 2024-06-20 | 10.93 | 10.45 | -0.48 | -4.39 | 92566.36 | 9781.38 | 0.76 |
| 2024-06-19 | 11.40 | 10.93 | -0.42 | -3.70 | 77179.46 | 8525.10 | 0.63 |
| 2024-06-18 | 11.33 | 11.35 | -0.01 | -0.09 | 47644.41 | 5409.14 | 0.39 |
| 2024-06-17 | 11.18 | 11.36 | 0.19 | 1.70 | 81003.63 | 9193.71 | 0.66 |
| 2024-06-14 | 11.23 | 11.17 | 0.03 | 0.27 | 68192.93 | 7589.30 | 0.56 |
| 2024-06-13 | 11.12 | 11.14 | -0.06 | -0.54 | 69636.15 | 7695.98 | 0.57 |
| 2024-06-12 | 11.46 | 11.20 | -0.21 | -1.84 | 52194.61 | 5925.61 | 0.43 |
| 2024-06-11 | 11.15 | 11.41 | 0.28 | 2.52 | 50269.29 | 5638.99 | 0.41 |
| 2024-06-07 | 11.39 | 11.13 | 0.05 | 0.45 | 77277.92 | 8616.20 | 0.63 |
| 2024-06-06 | 11.58 | 11.08 | -0.41 | -3.57 | 69705.18 | 7799.67 | 0.57 |
| 2024-06-05 | 11.74 | 11.49 | -0.12 | -1.03 | 50372.19 | 5868.74 | 0.41 |
| 2024-06-04 | 11.48 | 11.61 | 0.09 | 0.78 | 51995.25 | 5966.95 | 0.43 |
| 2024-06-03 | 11.90 | 11.52 | -0.31 | -2.62 | 69768.91 | 8062.03 | 0.57 |
| 2024-05-31 | 11.84 | 11.83 | 0.09 | 0.77 | 61415.09 | 7312.82 | 0.50 |
| 2024-05-30 | 11.97 | 11.74 | 0.00 | 0.00 | 63664.04 | 7519.09 | 0.52 |
| 2024-05-29 | 11.84 | 11.74 | 0.00 | 0.00 | 60114.45 | 7127.85 | 0.49 |
| 2024-05-28 | 11.92 | 11.74 | -0.16 | -1.35 | 45059.55 | 5305.41 | 0.37 |
| 2024-05-27 | 11.80 | 11.90 | 0.14 | 1.19 | 48402.58 | 5688.57 | 0.40 |
| 2024-05-24 | 12.05 | 11.76 | -0.24 | -2.00 | 50885.31 | 6036.94 | 0.42 |
| 2024-05-23 | 12.40 | 12.00 | -0.45 | -3.61 | 57421.44 | 6936.58 | 0.47 |
| 2024-05-22 | 12.08 | 12.45 | 0.46 | 3.84 | 77686.64 | 9537.79 | 0.64 |
| 2024-05-21 | 12.30 | 11.99 | -0.33 | -2.68 | 63124.75 | 7617.54 | 0.52 |
| 2024-05-20 | 12.42 | 12.32 | -0.32 | -2.53 | 61785.05 | 7717.30 | 0.51 |
| 2024-05-17 | 12.33 | 12.64 | 0.38 | 3.10 | 64628.44 | 8017.59 | 0.53 |
| 2024-05-16 | 12.28 | 12.26 | -0.05 | -0.41 | 45583.44 | 5631.09 | 0.37 |
| 2024-05-15 | 12.60 | 12.31 | -0.22 | -1.76 | 46600.22 | 5796.89 | 0.38 |
日K线
周K线
月K线
