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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.48 | 8.54 | 8.42 | 8.54 | +0.71% | 0.72 | 1.70% |
| 2025-07-21 | 8.39 | 8.49 | 8.37 | 8.48 | +1.44% | 0.58 | 1.36% |
| 2025-07-18 | 8.42 | 8.43 | 8.32 | 8.36 | -0.48% | 0.48 | 1.15% |
| 2025-07-17 | 8.42 | 8.54 | 8.36 | 8.40 | +0.12% | 0.44 | 1.05% |
| 2025-07-16 | 8.41 | 8.44 | 8.35 | 8.39 | -0.36% | 0.38 | 0.91% |
| 2025-07-15 | 8.51 | 8.53 | 8.30 | 8.42 | -0.94% | 0.71 | 1.69% |
| 2025-07-14 | 8.42 | 8.55 | 8.42 | 8.50 | +0.71% | 0.48 | 1.14% |
| 2025-07-11 | 8.53 | 8.53 | 8.38 | 8.44 | -0.82% | 0.71 | 1.68% |
| 2025-07-10 | 8.50 | 8.62 | 8.48 | 8.51 | +0.47% | 0.82 | 1.92% |
| 2025-07-09 | 8.50 | 8.60 | 8.46 | 8.47 | -0.70% | 0.78 | 1.84% |
| 2025-07-08 | 8.40 | 8.55 | 8.31 | 8.53 | +1.55% | 1.11 | 2.62% |
| 2025-07-07 | 8.29 | 8.40 | 8.25 | 8.40 | +1.94% | 0.85 | 2.04% |
| 2025-07-04 | 8.33 | 8.37 | 8.21 | 8.24 | -0.60% | 0.72 | 1.75% |
| 2025-07-03 | 8.48 | 8.53 | 8.28 | 8.29 | -0.72% | 0.89 | 2.15% |
| 2025-07-02 | 8.16 | 8.35 | 8.14 | 8.35 | +2.08% | 0.97 | 2.35% |
| 2025-07-01 | 8.28 | 8.28 | 8.12 | 8.18 | -0.49% | 0.38 | 0.94% |
| 2025-06-30 | 8.13 | 8.28 | 8.09 | 8.22 | +1.73% | 0.68 | 1.65% |
| 2025-06-27 | 8.05 | 8.13 | 8.02 | 8.08 | +0.37% | 0.30 | 0.74% |
| 2025-06-26 | 8.06 | 8.10 | 8.03 | 8.05 | -0.12% | 0.33 | 0.82% |
| 2025-06-25 | 8.05 | 8.07 | 7.98 | 8.06 | +0.37% | 0.38 | 0.94% |