芯能科技 sh.603105
9.40
+2.17%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.16 | 9.42 | 9.10 | 9.40 | +2.17% | 1.09 | 2.35% |
| 2026-05-21 | 9.59 | 9.72 | 9.15 | 9.20 | -4.17% | 1.47 | 3.12% |
| 2026-05-20 | 9.98 | 9.98 | 9.55 | 9.60 | -3.81% | 1.44 | 2.99% |
| 2026-05-19 | 9.63 | 9.99 | 9.61 | 9.98 | +2.89% | 1.29 | 2.63% |
| 2026-05-18 | 9.89 | 9.94 | 9.57 | 9.70 | -2.81% | 1.66 | 3.41% |
| 2026-05-15 | 10.06 | 10.20 | 9.77 | 9.98 | -1.58% | 1.86 | 3.74% |
| 2026-05-14 | 10.44 | 10.68 | 10.13 | 10.14 | -2.78% | 2.66 | 5.11% |
| 2026-05-13 | 9.96 | 10.55 | 9.95 | 10.43 | +4.09% | 3.21 | 6.20% |
| 2026-05-12 | 9.89 | 10.13 | 9.78 | 10.02 | +1.42% | 2.11 | 4.23% |
| 2026-05-11 | 10.08 | 10.14 | 9.80 | 9.88 | -1.69% | 2.34 | 4.70% |
| 2026-05-08 | 10.14 | 10.15 | 9.95 | 10.05 | -0.89% | 1.68 | 3.36% |
| 2026-05-07 | 9.93 | 10.18 | 9.90 | 10.14 | +2.63% | 1.93 | 3.84% |
| 2026-05-06 | 9.80 | 9.93 | 9.79 | 9.88 | +1.54% | 1.66 | 3.37% |
| 2026-04-30 | 9.99 | 10.00 | 9.63 | 9.73 | -2.60% | 2.53 | 5.19% |
| 2026-04-29 | 9.91 | 10.14 | 9.90 | 9.99 | -2.44% | 2.57 | 5.13% |
| 2026-04-28 | 10.40 | 10.65 | 10.24 | 10.24 | -10.02% | 2.74 | 5.32% |
| 2026-04-27 | 11.35 | 11.59 | 11.22 | 11.38 | -0.70% | 2.28 | 3.99% |
| 2026-04-24 | 12.03 | 12.03 | 11.33 | 11.46 | -4.90% | 3.50 | 6.00% |
| 2026-04-23 | 11.71 | 12.12 | 11.41 | 12.05 | +2.73% | 5.05 | 8.55% |
| 2026-04-22 | 11.70 | 11.95 | 11.63 | 11.73 | -1.92% | 4.19 | 7.11% |