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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.92 | 8.02 | 7.90 | 8.02 | +1.23% | 0.29 | 0.72% |
| 2025-05-23 | 8.03 | 8.07 | 7.90 | 7.92 | -1.34% | 0.42 | 1.03% |
| 2025-05-22 | 8.15 | 8.18 | 8.01 | 8.03 | -1.55% | 0.47 | 1.14% |
| 2025-05-21 | 8.21 | 8.24 | 8.14 | 8.16 | -0.59% | 0.37 | 0.87% |
| 2025-05-20 | 8.22 | 8.22 | 8.11 | 8.21 | +0.24% | 0.41 | 0.97% |
| 2025-05-19 | 8.15 | 8.20 | 8.06 | 8.19 | +0.48% | 0.39 | 0.94% |
| 2025-05-16 | 8.13 | 8.19 | 8.10 | 8.15 | +0.12% | 0.30 | 0.71% |
| 2025-05-15 | 8.25 | 8.25 | 8.13 | 8.14 | -1.53% | 0.52 | 1.23% |
| 2025-05-14 | 8.37 | 8.37 | 8.21 | 8.27 | -0.70% | 0.66 | 1.56% |
| 2025-05-13 | 8.24 | 8.42 | 8.18 | 8.32 | +2.03% | 1.33 | 3.11% |
| 2025-05-12 | 8.16 | 8.19 | 8.08 | 8.16 | +0.48% | 0.46 | 1.11% |
| 2025-05-09 | 8.20 | 8.21 | 8.08 | 8.12 | -0.83% | 0.38 | 0.91% |
| 2025-05-08 | 8.12 | 8.22 | 8.07 | 8.19 | +0.96% | 0.54 | 1.29% |
| 2025-05-07 | 8.26 | 8.26 | 8.05 | 8.11 | +0.61% | 0.55 | 1.32% |
| 2025-05-06 | 7.95 | 8.07 | 7.92 | 8.06 | +2.10% | 0.60 | 1.45% |