芯能科技 sh.603105
9.41
+0.11%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.53 | 8.61 | 8.48 | 8.59 | +0.70% | 0.77 | 1.81% |
| 2025-08-19 | 8.51 | 8.54 | 8.45 | 8.53 | +0.83% | 0.79 | 1.85% |
| 2025-08-18 | 8.45 | 8.52 | 8.40 | 8.46 | +0.71% | 0.80 | 1.88% |
| 2025-08-15 | 8.26 | 8.48 | 8.26 | 8.40 | +1.08% | 0.92 | 2.20% |
| 2025-08-14 | 8.44 | 8.47 | 8.23 | 8.31 | -1.42% | 1.01 | 2.42% |
| 2025-08-13 | 8.46 | 8.48 | 8.37 | 8.43 | -0.35% | 0.61 | 1.44% |
| 2025-08-12 | 8.57 | 8.59 | 8.40 | 8.46 | -1.17% | 0.91 | 2.15% |
| 2025-08-11 | 8.52 | 8.57 | 8.47 | 8.56 | +0.59% | 0.75 | 1.75% |
| 2025-08-08 | 8.53 | 8.53 | 8.46 | 8.51 | +0.12% | 0.47 | 1.11% |
| 2025-08-07 | 8.56 | 8.56 | 8.43 | 8.50 | -0.35% | 0.48 | 1.12% |
| 2025-08-06 | 8.50 | 8.54 | 8.47 | 8.53 | +0.23% | 0.46 | 1.07% |
| 2025-08-05 | 8.50 | 8.54 | 8.45 | 8.51 | +0.47% | 0.39 | 0.93% |
| 2025-08-04 | 8.45 | 8.51 | 8.42 | 8.47 | +0.24% | 0.39 | 0.92% |
| 2025-08-01 | 8.34 | 8.49 | 8.31 | 8.45 | +1.81% | 0.71 | 1.67% |
| 2025-07-31 | 8.52 | 8.52 | 8.26 | 8.30 | -2.12% | 0.68 | 1.62% |
| 2025-07-30 | 8.57 | 8.64 | 8.42 | 8.48 | -1.05% | 0.60 | 1.40% |
| 2025-07-29 | 8.52 | 8.57 | 8.41 | 8.57 | +0.71% | 0.62 | 1.45% |
| 2025-07-28 | 8.52 | 8.57 | 8.48 | 8.51 | -0.47% | 0.45 | 1.06% |
| 2025-07-25 | 8.59 | 8.59 | 8.51 | 8.55 | +0.12% | 0.48 | 1.12% |
| 2025-07-24 | 8.42 | 8.58 | 8.41 | 8.54 | +1.43% | 0.59 | 1.39% |