| 股票名称 | 代码 688567 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 孚能科技 | 2024-03-28 四 | 11.58 | 11.58 | 11.93 | 12.11 | 11.58 | 3.02% | 0.68% | 8329990 | 9918万 | 145.8 | 145.8 | -8.22 | 2 | 孚能科技 | 2024-03-27 三 | 12.01 | 12.13 | 11.58 | 12.20 | 11.54 | -4.53% | 0.62% | 7580895 | 8955万 | 141.52 | 141.52 | -7.98 | 3 | 孚能科技 | 2024-03-26 二 | 11.90 | 11.92 | 12.13 | 12.32 | 11.80 | 1.76% | 0.76% | 9295369 | 11230万 | 148.24 | 148.24 | -8.36 | 4 | 孚能科技 | 2024-03-25 一 | 12.32 | 12.44 | 11.92 | 12.49 | 11.91 | -4.18% | 0.81% | 9881874 | 11951万 | 145.67 | 145.67 | -8.21 | 5 | 孚能科技 | 2024-03-22 五 | 13.16 | 13.15 | 12.44 | 13.28 | 12.38 | -5.40% | 1.06% | 12998891 | 16496万 | 152.03 | 152.03 | -8.57 | 6 | 孚能科技 | 2024-03-21 四 | 13.57 | 13.42 | 13.15 | 13.58 | 12.87 | -2.01% | 1.24% | 15197995 | 19985万 | 160.71 | 160.71 | -9.06 | 7 | 孚能科技 | 2024-03-20 三 | 13.50 | 13.05 | 13.42 | 14.09 | 13.15 | 2.84% | 1.81% | 22137947 | 29848万 | 164.01 | 164.01 | -9.25 | 8 | 孚能科技 | 2024-03-19 二 | 13.33 | 13.03 | 13.05 | 13.58 | 13.05 | 0.15% | 1.00% | 12265991 | 16294万 | 159.48 | 159.48 | -8.99 | 9 | 孚能科技 | 2024-03-18 一 | 13.05 | 12.86 | 13.03 | 13.19 | 12.72 | 1.32% | 0.71% | 8629764 | 11145万 | 159.24 | 159.24 | -8.98 | 10 | 孚能科技 | 2024-03-15 五 | 12.88 | 12.92 | 12.86 | 12.91 | 12.52 | -0.46% | 0.66% | 8125164 | 10323万 | 157.16 | 157.16 | -8.86 | 11 | 孚能科技 | 2024-03-14 四 | 13.05 | 13.26 | 12.92 | 13.34 | 12.80 | -2.56% | 0.56% | 6881664 | 8971万 | 157.9 | 157.9 | -8.9 | 12 | 孚能科技 | 2024-03-08 五 | 12.41 | 12.24 | 12.27 | 12.48 | 12.02 | 0.25% | 0.56% | 6831501 | 8342万 | 149.95 | 149.95 | -8.45 | 13 | 孚能科技 | 2024-03-07 四 | 12.70 | 12.72 | 12.24 | 12.88 | 12.24 | -3.77% | 0.59% | 7191100 | 8965万 | 149.59 | 149.59 | -8.43 | 14 | 孚能科技 | 2024-03-06 三 | 12.72 | 12.90 | 12.72 | 13.08 | 12.41 | -1.40% | 0.65% | 7951733 | 10090万 | 155.45 | 155.45 | -8.76 | 15 | 孚能科技 | 2024-03-05 二 | 12.98 | 13.13 | 12.90 | 13.12 | 12.74 | -1.75% | 0.63% | 7699206 | 9902万 | 157.65 | 157.65 | -8.89 | 16 | 孚能科技 | 2024-03-04 一 | 13.40 | 13.38 | 13.13 | 13.54 | 13.06 | -1.87% | 0.62% | 7587299 | 9998万 | 160.46 | 160.46 | -9.05 | 17 | 孚能科技 | 2024-03-01 五 | 13.64 | 13.51 | 13.38 | 13.78 | 13.21 | -0.96% | 0.66% | 8036189 | 10752万 | 163.52 | 163.52 | -9.22 | 18 | 孚能科技 | 2024-02-29 四 | 12.83 | 12.96 | 13.51 | 13.80 | 12.80 | 4.24% | 1.26% | 15408039 | 20662万 | 165.11 | 165.11 | -9.31 | 19 | 孚能科技 | 2024-02-28 三 | 13.70 | 13.58 | 12.96 | 14.05 | 12.92 | -4.57% | 1.09% | 13285113 | 18048万 | 158.38 | 158.38 | -8.93 | 20 | 孚能科技 | 2024-02-27 二 | 13.35 | 13.41 | 13.58 | 13.59 | 13.13 | 1.27% | 0.65% | 7938655 | 10599万 | 165.96 | 165.96 | -9.36 | 21 | 孚能科技 | 2024-02-26 一 | 13.30 | 13.29 | 13.41 | 13.55 | 13.12 | 0.90% | 0.70% | 8568190 | 11431万 | 163.88 | 163.88 | -9.24 | 22 | 孚能科技 | 2024-02-23 五 | 13.03 | 13.06 | 13.29 | 13.48 | 13.01 | 1.76% | 0.62% | 7521361 | 9930万 | 162.42 | 162.42 | -7.34 | 23 | 孚能科技 | 2024-02-22 四 | 13.03 | 13.15 | 13.06 | 13.34 | 12.89 | -0.68% | 0.50% | 6139374 | 7994万 | 159.61 | 159.61 | -7.21 | 24 | 孚能科技 | 2024-02-21 三 | 12.81 | 12.91 | 13.15 | 13.73 | 12.73 | 1.86% | 0.71% | 8688015 | 11533万 | 160.71 | 160.71 | -7.26 | 25 | 孚能科技 | 2024-02-20 二 | 13.04 | 13.23 | 12.91 | 13.29 | 12.68 | -2.42% | 0.63% | 7718229 | 9911万 | 157.77 | 157.77 | -7.13 | 26 | 孚能科技 | 2024-02-19 一 | 14.00 | 14.09 | 13.23 | 14.00 | 13.01 | -6.10% | 0.98% | 11960427 | 16057万 | 161.68 | 161.68 | -7.31 | 27 | 孚能科技 | 2024-02-08 四 | 14.07 | 13.93 | 14.09 | 15.38 | 13.72 | 1.15% | 1.49% | 18247768 | 26672万 | 172.19 | 172.19 | -7.78 | 28 | 孚能科技 | 2024-02-07 三 | 11.75 | 11.81 | 13.93 | 14.00 | 11.75 | 17.95% | 1.45% | 17764311 | 23219万 | 170.24 | 170.24 | -7.7 | 29 | 孚能科技 | 2024-02-06 二 | 10.71 | 11.04 | 11.81 | 11.94 | 10.57 | 6.97% | 1.05% | 12826240 | 14381万 | 144.33 | 144.33 | -6.52 | 30 | 孚能科技 | 2024-02-05 一 | 11.05 | 11.30 | 11.04 | 11.56 | 10.06 | -2.30% | 1.20% | 14690097 | 15871万 | 134.92 | 134.92 | -6.1 | 31 | 孚能科技 | 2024-02-02 五 | 12.02 | 11.94 | 11.30 | 12.09 | 10.95 | -5.36% | 0.84% | 10213223 | 11769万 | 138.1 | 138.1 | -6.24 | 32 | 孚能科技 | 2024-02-01 四 | 12.15 | 12.07 | 11.94 | 12.38 | 11.86 | -1.08% | 0.59% | 7233150 | 8739万 | 145.92 | 145.92 | -6.6 | 33 | 孚能科技 | 2024-01-31 三 | 12.33 | 12.38 | 12.07 | 12.85 | 12.07 | -2.50% | 0.73% | 8955291 | 11101万 | 147.51 | 147.51 | -6.67 | 34 | 孚能科技 | 2024-01-30 二 | 12.79 | 12.87 | 12.38 | 12.96 | 12.34 | -3.81% | 0.57% | 6883998 | 8714万 | 150.82 | 150.82 | -6.82 | 35 | 孚能科技 | 2024-01-29 一 | 13.61 | 13.58 | 12.87 | 13.75 | 12.85 | -5.23% | 0.50% | 6077178 | 7998万 | 156.79 | 156.79 | -7.09 | 36 | 孚能科技 | 2024-01-26 五 | 13.66 | 13.80 | 13.58 | 13.88 | 13.52 | -1.59% | 0.39% | 4736613 | 6493万 | 165.44 | 165.44 | -7.48 | 37 | 孚能科技 | 2024-01-25 四 | 13.33 | 13.30 | 13.80 | 13.95 | 13.09 | 3.76% | 0.47% | 5751517 | 7803万 | 168.12 | 168.12 | -7.6 | 38 | 孚能科技 | 2024-01-24 三 | 13.68 | 13.60 | 13.30 | 13.68 | 12.94 | -2.21% | 0.61% | 7450644 | 9853万 | 162.03 | 162.03 | -7.32 | 39 | 孚能科技 | 2024-01-23 二 | 13.54 | 13.64 | 13.60 | 13.89 | 13.29 | -0.29% | 0.46% | 5624451 | 7643万 | 165.68 | 165.68 | -7.49 | 40 | 孚能科技 | 2024-01-22 一 | 14.36 | 14.41 | 13.64 | 14.61 | 13.39 | -5.34% | 0.63% | 7621192 | 10563万 | 166.17 | 166.17 | -7.51 | 41 | 孚能科技 | 2024-01-19 五 | 14.58 | 14.58 | 14.41 | 14.91 | 14.37 | -1.17% | 0.41% | 5034559 | 7329万 | 175.55 | 175.55 | -7.94 | 42 | 孚能科技 | 2024-01-18 四 | 14.50 | 14.61 | 14.58 | 14.80 | 14.10 | -0.21% | 0.56% | 6804034 | 9796万 | 177.62 | 177.62 | -8.03 | 43 | 孚能科技 | 2024-01-17 三 | 15.17 | 15.22 | 14.61 | 15.17 | 14.61 | -4.01% | 0.31% | 3798752 | 5639万 | 177.99 | 177.99 | -8.05 | 44 | 孚能科技 | 2024-01-16 二 | 15.11 | 15.18 | 15.22 | 15.45 | 14.96 | 0.26% | 0.33% | 4057547 | 6159万 | 185.42 | 185.42 | -8.38 | 45 | 孚能科技 | 2024-01-15 一 | 15.37 | 15.42 | 15.18 | 15.38 | 15.05 | -1.56% | 0.30% | 3605896 | 5484万 | 184.93 | 184.93 | -8.36 | 46 | 孚能科技 | 2024-01-12 五 | 15.35 | 15.38 | 15.42 | 15.81 | 15.30 | 0.26% | 0.44% | 5403040 | 8404万 | 187.86 | 187.86 | -8.49 | 47 | 孚能科技 | 2024-01-11 四 | 14.91 | 14.85 | 15.38 | 15.60 | 14.65 | 3.57% | 0.50% | 6053240 | 9215万 | 187.37 | 187.37 | -8.47 | 48 | 孚能科技 | 2024-01-10 三 | 14.75 | 14.79 | 14.85 | 15.12 | 14.51 | 0.41% | 0.34% | 4118780 | 6115万 | 180.91 | 180.91 | -8.18 | 49 | 孚能科技 | 2024-01-09 二 | 14.80 | 14.70 | 14.79 | 15.14 | 14.58 | 0.61% | 0.45% | 5494139 | 8143万 | 180.18 | 180.18 | -8.14 | 50 | 孚能科技 | 2024-01-08 一 | 15.14 | 15.23 | 14.70 | 15.45 | 14.66 | -3.48% | 0.57% | 6965577 | 10407万 | 179.09 | 179.09 | -8.1 | 51 | 孚能科技 | 2024-01-05 五 | 15.38 | 15.38 | 15.23 | 15.75 | 15.19 | -0.98% | 0.46% | 5557389 | 8588万 | 185.54 | 185.54 | -8.39 | 52 | 孚能科技 | 2024-01-04 四 | 15.78 | 15.66 | 15.38 | 15.78 | 15.27 | -1.79% | 0.31% | 3780018 | 5826万 | 187.37 | 187.37 | -8.47 | 53 | 孚能科技 | 2024-01-03 三 | 15.78 | 15.86 | 15.66 | 15.90 | 15.50 | -1.26% | 0.30% | 3710112 | 5813万 | 190.78 | 190.78 | -8.62 | 54 | 孚能科技 | 2024-01-02 二 | 16.39 | 16.31 | 15.86 | 16.46 | 15.86 | -2.76% | 0.44% | 5352792 | 8552万 | 193.22 | 193.22 | -8.73 | 55 | 孚能科技 | 2023-12-29 五 | 16.28 | 16.25 | 16.31 | 16.44 | 16.15 | 0.37% | 0.40% | 4826042 | 7873万 | 198.7 | 198.7 | -8.98 | 56 | 孚能科技 | 2023-12-28 四 | 15.46 | 15.44 | 16.25 | 16.42 | 15.40 | 5.25% | 0.65% | 7935171 | 12757万 | 197.97 | 197.97 | -8.95 | 57 | 孚能科技 | 2023-12-27 三 | 15.43 | 15.43 | 15.44 | 15.60 | 15.30 | 0.06% | 0.35% | 4313942 | 6657万 | 188.1 | 188.1 | -8.5 | 58 | 孚能科技 | 2023-12-26 二 | 15.68 | 15.72 | 15.43 | 15.84 | 15.29 | -1.84% | 0.44% | 5403316 | 8335万 | 187.98 | 187.98 | -8.5 | 59 | 孚能科技 | 2023-12-25 一 | 15.77 | 15.89 | 15.72 | 16.06 | 15.60 | -1.07% | 0.34% | 4127291 | 6519万 | 191.51 | 191.51 | -8.66 | 60 | 孚能科技 | 2023-12-22 五 | 15.97 | 15.88 | 15.89 | 16.10 | 15.38 | 0.06% | 0.49% | 5958585 | 9396万 | 193.58 | 193.58 | -8.75 | 61 | 孚能科技 | 2023-12-21 四 | 15.71 | 15.83 | 15.88 | 16.12 | 15.70 | 0.32% | 0.48% | 5882541 | 9352万 | 193.46 | 193.46 | -8.74 | 62 | 孚能科技 | 2023-12-20 三 | 16.40 | 16.36 | 15.83 | 16.50 | 15.71 | -3.24% | 0.47% | 5674720 | 9080万 | 192.85 | 192.85 | -8.72 | 63 | 孚能科技 | 2023-12-19 二 | 16.52 | 16.38 | 16.36 | 16.64 | 16.29 | -0.12% | 0.28% | 3361292 | 5528万 | 199.31 | 199.31 | -9.01 | 64 | 孚能科技 | 2023-12-18 一 | 16.90 | 16.86 | 16.38 | 16.90 | 16.30 | -2.85% | 0.29% | 3540204 | 5852万 | 199.55 | 199.55 | -9.02 | 65 | 孚能科技 | 2023-12-15 五 | 17.06 | 17.06 | 16.86 | 17.27 | 16.80 | -1.17% | 0.33% | 3984474 | 6779万 | 205.4 | 205.4 | -9.28 | 66 | 孚能科技 | 2023-12-14 四 | 16.82 | 16.86 | 17.06 | 17.16 | 16.76 | 1.19% | 0.33% | 4044236 | 6901万 | 207.84 | 207.84 | -9.39 | 67 | 孚能科技 | 2023-12-13 三 | 17.00 | 17.07 | 16.86 | 17.21 | 16.79 | -1.23% | 0.31% | 3811952 | 6476万 | 205.4 | 205.4 | -9.28 | 68 | 孚能科技 | 2023-12-12 二 | 16.77 | 16.80 | 17.07 | 17.08 | 16.71 | 1.61% | 0.35% | 4292400 | 7271万 | 207.96 | 207.96 | -9.4 | 69 | 孚能科技 | 2023-12-11 一 | 17.37 | 17.39 | 16.80 | 17.37 | 16.43 | -3.39% | 0.89% | 10889378 | 18220万 | 204.67 | 204.67 | -9.25 | 70 | 孚能科技 | 2023-12-08 五 | 17.78 | 17.82 | 17.39 | 17.93 | 17.22 | -2.41% | 0.87% | 10622053 | 18531万 | 211.86 | 211.86 | -9.58 | 71 | 孚能科技 | 2023-12-07 四 | 17.99 | 17.98 | 17.82 | 18.01 | 17.52 | -0.89% | 0.46% | 5631390 | 9980万 | 217.1 | 217.1 | -9.81 | 72 | 孚能科技 | 2023-12-06 三 | 18.00 | 18.19 | 17.98 | 18.58 | 17.83 | -1.15% | 0.43% | 5293987 | 9653万 | 219.04 | 219.04 | -9.9 | 73 | 孚能科技 | 2023-12-05 二 | 18.39 | 18.39 | 18.19 | 18.55 | 18.18 | -1.09% | 0.22% | 2673745 | 4905万 | 221.6 | 221.6 | -10.02 | 74 | 孚能科技 | 2023-12-04 一 | 18.28 | 18.21 | 18.39 | 18.49 | 18.13 | 0.99% | 0.23% | 2775851 | 5097万 | 224.04 | 224.04 | -10.13 | 75 | 孚能科技 | 2023-12-01 五 | 18.74 | 18.74 | 18.21 | 18.79 | 18.07 | -2.83% | 0.33% | 3966058 | 7253万 | 221.85 | 221.85 | -10.03 | 76 | 孚能科技 | 2023-11-30 四 | 18.88 | 18.50 | 18.74 | 18.88 | 18.30 | 1.30% | 0.37% | 4507856 | 8348万 | 228.3 | 228.3 | -10.32 | 77 | 孚能科技 | 2023-11-29 三 | 18.83 | 18.77 | 18.50 | 18.85 | 18.49 | -1.44% | 0.31% | 3820939 | 7111万 | 225.38 | 225.38 | -10.19 | 78 | 孚能科技 | 2023-11-28 二 | 18.52 | 18.51 | 18.77 | 18.85 | 18.36 | 1.40% | 0.34% | 4092323 | 7635万 | 228.67 | 228.67 | -10.34 | 79 | 孚能科技 | 2023-11-27 一 | 19.04 | 19.07 | 18.51 | 19.06 | 18.35 | -2.94% | 0.40% | 4852605 | 9016万 | 225.5 | 225.5 | -10.19 | 80 | 孚能科技 | 2023-11-24 五 | 19.48 | 19.48 | 19.07 | 19.48 | 19.04 | -2.10% | 0.27% | 3274326 | 6258万 | 232.32 | 232.32 | -10.5 | 81 | 孚能科技 | 2023-11-23 四 | 19.11 | 19.06 | 19.48 | 19.53 | 19.00 | 2.20% | 0.28% | 3352677 | 6447万 | 237.32 | 237.32 | -10.73 | 82 | 孚能科技 | 2023-11-22 三 | 19.46 | 19.48 | 19.06 | 19.60 | 19.06 | -2.16% | 0.26% | 3108181 | 6005万 | 232.2 | 232.2 | -10.5 | 83 | 孚能科技 | 2023-11-21 二 | 19.40 | 19.39 | 19.48 | 19.74 | 19.33 | 0.46% | 0.25% | 2988259 | 5840万 | 237.32 | 237.32 | -10.73 | 84 | 孚能科技 | 2023-11-20 一 | 19.79 | 19.58 | 19.39 | 19.79 | 19.19 | -0.97% | 0.30% | 3688406 | 7151万 | 236.22 | 236.22 | -10.68 | 85 | 孚能科技 | 2023-11-17 五 | 19.41 | 19.61 | 19.58 | 19.85 | 19.41 | -0.15% | 0.29% | 3592357 | 7059万 | 238.54 | 238.54 | -10.78 | 86 | 孚能科技 | 2023-11-16 四 | 19.84 | 19.91 | 19.61 | 19.86 | 19.44 | -1.51% | 0.39% | 4779800 | 9378万 | 238.9 | 238.9 | -10.8 | 87 | 孚能科技 | 2023-11-15 三 | 19.99 | 19.81 | 19.91 | 20.20 | 19.82 | 0.50% | 0.32% | 3922444 | 7836万 | 242.56 | 242.56 | -10.96 | 88 | 孚能科技 | 2023-11-14 二 | 19.54 | 19.54 | 19.81 | 19.87 | 19.48 | 1.38% | 0.38% | 4633459 | 9150万 | 241.34 | 241.34 | -10.91 | 89 | 孚能科技 | 2023-11-13 一 | 19.33 | 19.25 | 19.54 | 19.58 | 19.13 | 1.51% | 0.38% | 4631264 | 8956万 | 238.05 | 238.05 | -10.76 | 90 | 孚能科技 | 2023-11-10 五 | 19.13 | 19.25 | 19.25 | 19.36 | 19.02 | 0.00% | 0.40% | 4861796 | 9346万 | 234.52 | 234.52 | -10.6 | 91 | 孚能科技 | 2023-11-09 四 | 19.15 | 19.09 | 19.25 | 19.38 | 18.97 | 0.84% | 0.41% | 5001674 | 9614万 | 234.52 | 234.52 | -10.6 | 92 | 孚能科技 | 2023-11-08 三 | 18.91 | 18.91 | 19.09 | 19.18 | 18.73 | 0.95% | 0.33% | 4016751 | 7630万 | 232.57 | 232.57 | -10.51 | 93 | 孚能科技 | 2023-11-07 二 | 18.77 | 18.75 | 18.91 | 18.98 | 18.52 | 0.85% | 0.31% | 3808754 | 7158万 | 230.37 | 230.37 | -10.41 | 94 | 孚能科技 | 2023-11-06 一 | 18.19 | 18.03 | 18.75 | 18.84 | 18.16 | 3.99% | 0.36% | 4338386 | 8077万 | 228.43 | 228.43 | -10.33 | 95 | 孚能科技 | 2023-11-03 五 | 17.59 | 17.56 | 18.03 | 18.09 | 17.59 | 2.68% | 0.28% | 3425437 | 6160万 | 219.65 | 219.65 | -9.93 | 96 | 孚能科技 | 2023-11-02 四 | 17.74 | 17.72 | 17.56 | 17.93 | 17.56 | -0.90% | 0.21% | 2505548 | 4441万 | 213.93 | 213.93 | -9.67 | 97 | 孚能科技 | 2023-11-01 三 | 17.69 | 17.61 | 17.72 | 17.82 | 17.40 | 0.62% | 0.32% | 3851750 | 6793万 | 215.88 | 215.88 | -9.76 | 98 | 孚能科技 | 2023-10-31 二 | 17.85 | 17.80 | 17.61 | 17.90 | 17.44 | -1.07% | 0.25% | 3089248 | 5432万 | 214.54 | 214.54 | -9.7 | 99 | 孚能科技 | 2023-10-30 一 | 17.57 | 17.94 | 17.80 | 18.00 | 17.56 | -0.78% | 0.34% | 4099339 | 7294万 | 216.85 | 216.85 | -9.8 | 100 | 孚能科技 | 2023-10-27 五 | 17.20 | 17.26 | 17.94 | 18.00 | 16.90 | 3.94% | 0.49% | 5988493 | 10528万 | 218.56 | 218.56 | -13.97 | 101 | 孚能科技 | 2023-10-26 四 | 17.20 | 17.38 | 17.26 | 17.40 | 16.89 | -0.69% | 0.38% | 4618414 | 7895万 | 210.27 | 210.27 | -13.44 | 102 | 孚能科技 | 2023-10-25 三 | 17.65 | 17.51 | 17.38 | 17.96 | 17.36 | -0.74% | 0.36% | 4430885 | 7812万 | 211.73 | 211.73 | -13.53 | 103 | 孚能科技 | 2023-10-24 二 | 17.70 | 17.56 | 17.51 | 17.77 | 17.33 | -0.28% | 0.35% | 4252278 | 7454万 | 213.32 | 213.32 | -13.63 | 104 | 孚能科技 | 2023-10-23 一 | 18.08 | 18.08 | 17.56 | 18.13 | 17.45 | -2.88% | 0.31% | 3793890 | 6734万 | 213.93 | 213.93 | -13.67 | 105 | 孚能科技 | 2023-10-20 五 | 18.08 | 18.15 | 18.08 | 18.41 | 17.99 | -0.39% | 0.29% | 3542038 | 6438万 | 220.26 | 220.26 | -14.08 | 106 | 孚能科技 | 2023-10-19 四 | 18.47 | 18.67 | 18.15 | 18.79 | 18.14 | -2.79% | 0.28% | 3408811 | 6244万 | 221.12 | 221.12 | -14.13 | 107 | 孚能科技 | 2023-10-18 三 | 18.90 | 18.95 | 18.67 | 18.97 | 18.63 | -1.48% | 0.16% | 1980006 | 3717万 | 227.45 | 227.45 | -14.54 | 108 | 孚能科技 | 2023-10-17 二 | 18.90 | 18.84 | 18.95 | 19.17 | 18.81 | 0.58% | 0.20% | 2440994 | 4636万 | 230.86 | 230.86 | -14.75 | 109 | 孚能科技 | 2023-10-16 一 | 19.14 | 19.19 | 18.84 | 19.29 | 18.62 | -1.82% | 0.31% | 3754688 | 7066万 | 229.52 | 229.52 | -14.67 | 110 | 孚能科技 | 2023-10-13 五 | 19.50 | 19.62 | 19.19 | 19.59 | 19.13 | -2.19% | 0.25% | 3036101 | 5854万 | 233.79 | 233.79 | -14.94 | 111 | 孚能科技 | 2023-10-12 四 | 19.38 | 19.18 | 19.62 | 19.73 | 19.12 | 2.29% | 0.38% | 4628514 | 8999万 | 239.02 | 239.02 | -15.28 | 112 | 孚能科技 | 2023-10-11 三 | 19.82 | 19.69 | 19.18 | 20.05 | 19.18 | -2.59% | 0.36% | 4337981 | 8474万 | 233.66 | 233.66 | -14.93 | 113 | 孚能科技 | 2023-10-10 二 | 19.81 | 19.81 | 19.69 | 20.19 | 19.68 | -0.61% | 0.21% | 2573305 | 5113万 | 239.88 | 239.88 | -15.33 | 114 | 孚能科技 | 2023-10-09 一 | 20.16 | 20.16 | 19.81 | 20.16 | 19.75 | -1.74% | 0.20% | 2492572 | 4959万 | 241.34 | 241.34 | -15.42 | 115 | 孚能科技 | 2023-09-28 四 | 20.22 | 20.16 | 20.16 | 20.25 | 19.97 | 0.00% | 0.20% | 2394072 | 4820万 | 245.6 | 245.6 | -15.7 | 116 | 孚能科技 | 2023-09-27 三 | 19.97 | 19.94 | 20.16 | 20.32 | 19.88 | 1.10% | 0.23% | 2786370 | 5620万 | 245.6 | 245.6 | -15.7 | 117 | 孚能科技 | 2023-09-26 二 | 19.81 | 19.87 | 19.94 | 19.97 | 19.70 | 0.35% | 0.16% | 2004667 | 3980万 | 242.92 | 242.92 | -15.53 | 118 | 孚能科技 | 2023-09-25 一 | 20.26 | 20.23 | 19.87 | 20.30 | 19.80 | -1.78% | 0.27% | 3262489 | 6503万 | 242.07 | 242.07 | -15.47 | 119 | 孚能科技 | 2023-09-22 五 | 19.80 | 19.84 | 20.23 | 20.30 | 19.75 | 1.97% | 0.28% | 3426209 | 6884万 | 246.46 | 246.46 | -15.75 | 120 | 孚能科技 | 2023-09-21 四 | 19.75 | 19.76 | 19.84 | 19.95 | 19.62 | 0.40% | 0.21% | 2510140 | 4965万 | 241.7 | 241.7 | -15.45 | 121 | 孚能科技 | 2023-09-20 三 | 19.99 | 19.95 | 19.76 | 20.08 | 19.69 | -0.95% | 0.15% | 1773880 | 3517万 | 240.73 | 240.73 | -15.38 | 122 | 孚能科技 | 2023-09-19 二 | 20.11 | 20.08 | 19.95 | 20.27 | 19.90 | -0.65% | 0.19% | 2351659 | 4711万 | 243.04 | 243.04 | -15.53 | 123 | 孚能科技 | 2023-09-18 一 | 19.92 | 20.20 | 20.08 | 20.27 | 19.74 | -0.59% | 0.33% | 4004973 | 8034万 | 244.63 | 244.63 | -15.63 | 124 | 孚能科技 | 2023-09-15 五 | 20.00 | 19.90 | 20.20 | 20.20 | 19.56 | 1.51% | 0.39% | 4722898 | 9349万 | 246.09 | 246.09 | -15.73 | 125 | 孚能科技 | 2023-09-14 四 | 20.59 | 20.60 | 19.90 | 20.59 | 19.89 | -3.40% | 0.32% | 3952453 | 7958万 | 242.44 | 242.44 | -15.49 | 126 | 孚能科技 | 2023-09-13 三 | 20.23 | 20.18 | 20.60 | 20.77 | 20.04 | 2.08% | 0.49% | 5968099 | 12269万 | 250.96 | 250.96 | -16.04 | 127 | 孚能科技 | 2023-09-12 二 | 19.93 | 19.91 | 20.18 | 20.35 | 19.76 | 1.36% | 0.38% | 4648096 | 9363万 | 245.85 | 245.85 | -15.71 | 128 | 孚能科技 | 2023-09-11 一 | 19.33 | 19.18 | 19.91 | 19.99 | 19.11 | 3.81% | 0.45% | 5430408 | 10702万 | 242.56 | 242.56 | -15.5 | 129 | 孚能科技 | 2023-09-08 五 | 19.30 | 19.22 | 19.18 | 19.48 | 19.15 | -0.21% | 0.28% | 3397268 | 6557万 | 233.66 | 233.66 | -14.93 | 130 | 孚能科技 | 2023-09-07 四 | 19.22 | 19.29 | 19.22 | 19.56 | 19.22 | -0.36% | 0.36% | 4351064 | 8428万 | 234.15 | 234.15 | -14.96 | 131 | 孚能科技 | 2023-09-06 三 | 19.29 | 19.31 | 19.29 | 19.40 | 19.17 | -0.10% | 0.22% | 2665654 | 5138万 | 235 | 235 | -15.02 | 132 | 孚能科技 | 2023-09-05 二 | 19.41 | 19.48 | 19.31 | 19.57 | 19.16 | -0.87% | 0.29% | 3503331 | 6768万 | 235.25 | 235.25 | -15.03 | 133 | 孚能科技 | 2023-09-04 一 | 19.73 | 19.65 | 19.48 | 19.83 | 19.23 | -0.87% | 0.34% | 4197640 | 8157万 | 237.32 | 237.32 | -15.17 | 134 | 孚能科技 | 2023-09-01 五 | 20.04 | 20.25 | 19.65 | 20.12 | 19.65 | -2.96% | 0.26% | 3167454 | 6268万 | 239.39 | 239.39 | -15.3 | 135 | 孚能科技 | 2023-08-31 四 | 20.06 | 20.49 | 20.25 | 20.39 | 19.66 | -1.17% | 1.05% | 12839764 | 25757万 | 246.7 | 246.7 | -15.77 | 136 | 孚能科技 | 2023-08-30 三 | 20.16 | 20.18 | 20.49 | 20.60 | 20.08 | 1.54% | 0.42% | 5116307 | 10432万 | 249.62 | 249.62 | -24.13 | 137 | 孚能科技 | 2023-08-29 二 | 19.31 | 19.43 | 20.18 | 20.28 | 19.22 | 3.86% | 0.61% | 7410593 | 14777万 | 245.85 | 245.85 | -23.77 | 138 | 孚能科技 | 2023-08-28 一 | 20.19 | 19.21 | 19.43 | 20.20 | 19.43 | 1.15% | 0.58% | 7076272 | 13975万 | 236.71 | 236.71 | -22.88 | 139 | 孚能科技 | 2023-08-25 五 | 18.91 | 18.93 | 19.21 | 19.45 | 18.71 | 1.48% | 0.43% | 5291867 | 10148万 | 234.03 | 234.03 | -22.62 | 140 | 孚能科技 | 2023-08-23 三 | 19.33 | 19.40 | 18.60 | 19.50 | 18.58 | -4.12% | 0.51% | 6216896 | 11706万 | 226.6 | 226.6 | -21.9 | 141 | 孚能科技 | 2023-08-22 二 | 20.68 | 20.58 | 19.40 | 20.75 | 19.18 | -5.73% | 0.78% | 9494509 | 18726万 | 236.34 | 236.34 | -22.85 |
|
行情刷新 | 流通股东
|