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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.92 | 8.04 | 7.91 | 8.03 | +1.39% | 0.35 | 0.88% |
| 2025-06-23 | 7.83 | 7.93 | 7.75 | 7.92 | +0.51% | 0.25 | 0.62% |
| 2025-06-20 | 7.86 | 8.00 | 7.86 | 7.88 | +0.38% | 0.29 | 0.72% |
| 2025-06-19 | 8.04 | 8.04 | 7.84 | 7.85 | -2.12% | 0.44 | 1.11% |
| 2025-06-18 | 8.08 | 8.11 | 7.99 | 8.02 | -0.87% | 0.33 | 0.83% |
| 2025-06-17 | 8.08 | 8.10 | 8.03 | 8.09 | +0.37% | 0.28 | 0.70% |
| 2025-06-16 | 8.02 | 8.11 | 8.00 | 8.06 | +0.25% | 0.27 | 0.67% |
| 2025-06-13 | 8.13 | 8.19 | 8.02 | 8.04 | -1.47% | 0.44 | 1.10% |
| 2025-06-12 | 8.18 | 8.18 | 8.12 | 8.16 | -0.12% | 0.28 | 0.69% |
| 2025-06-11 | 8.11 | 8.21 | 8.10 | 8.17 | +0.37% | 0.30 | 0.73% |
| 2025-06-10 | 8.21 | 8.21 | 8.06 | 8.14 | -0.73% | 0.36 | 0.89% |
| 2025-06-09 | 8.16 | 8.21 | 8.14 | 8.20 | +0.61% | 0.33 | 0.80% |
| 2025-06-06 | 8.20 | 8.20 | 8.12 | 8.15 | -0.37% | 0.26 | 0.63% |
| 2025-06-05 | 8.17 | 8.23 | 8.14 | 8.18 | +0.61% | 0.40 | 0.99% |
| 2025-06-04 | 8.12 | 8.17 | 8.11 | 8.13 | +0.12% | 0.24 | 0.59% |
| 2025-06-03 | 8.09 | 8.13 | 8.01 | 8.12 | +0.87% | 0.31 | 0.78% |
| 2025-05-30 | 8.13 | 8.13 | 8.03 | 8.05 | -0.49% | 0.32 | 0.80% |
| 2025-05-29 | 8.03 | 8.10 | 7.98 | 8.09 | +1.22% | 0.39 | 0.93% |
| 2025-05-28 | 8.05 | 8.07 | 7.97 | 7.99 | -0.49% | 0.24 | 0.59% |
| 2025-05-27 | 8.02 | 8.06 | 7.95 | 8.03 | +0.12% | 0.31 | 0.76% |