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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.25 | 12.34 | 11.00 | 11.96 | +6.60% | 5.98 | 10.38% |
| 2026-04-20 | 10.82 | 11.24 | 10.82 | 11.22 | +3.12% | 2.90 | 5.25% |
| 2026-04-17 | 10.90 | 11.05 | 10.78 | 10.88 | -0.37% | 1.92 | 3.53% |
| 2026-04-16 | 10.75 | 11.02 | 10.62 | 10.92 | +1.96% | 2.50 | 4.59% |
| 2026-04-15 | 10.75 | 10.85 | 10.60 | 10.71 | -0.28% | 2.07 | 3.85% |
| 2026-04-14 | 10.76 | 10.83 | 10.56 | 10.74 | 0.00% | 2.19 | 4.10% |
| 2026-04-13 | 10.55 | 10.78 | 10.55 | 10.74 | +1.80% | 2.37 | 4.44% |
| 2026-04-10 | 10.55 | 10.72 | 10.49 | 10.55 | +0.67% | 1.94 | 3.65% |
| 2026-04-09 | 10.72 | 10.73 | 10.40 | 10.48 | -2.96% | 2.09 | 3.97% |
| 2026-04-08 | 10.64 | 10.83 | 10.57 | 10.80 | +3.05% | 2.77 | 5.17% |
| 2026-04-07 | 10.27 | 10.52 | 10.20 | 10.48 | +2.04% | 2.16 | 4.15% |
| 2026-04-03 | 10.77 | 10.80 | 10.26 | 10.27 | -5.26% | 3.31 | 6.36% |
| 2026-04-02 | 11.19 | 11.48 | 10.75 | 10.84 | -3.73% | 4.16 | 7.53% |
| 2026-04-01 | 11.40 | 11.47 | 11.11 | 11.26 | -0.18% | 3.86 | 6.85% |
| 2026-03-31 | 11.70 | 11.96 | 11.23 | 11.28 | -5.05% | 5.33 | 9.23% |
| 2026-03-30 | 12.21 | 12.47 | 11.36 | 11.88 | -4.81% | 7.16 | 12.18% |
| 2026-03-27 | 12.52 | 12.81 | 12.22 | 12.48 | -5.10% | 7.72 | 12.33% |
| 2026-03-26 | 13.48 | 13.71 | 12.91 | 13.15 | -5.33% | 10.61 | 15.97% |
| 2026-03-25 | 12.85 | 14.42 | 12.61 | 13.89 | +3.97% | 15.10 | 22.31% |
| 2026-03-24 | 12.62 | 13.99 | 11.78 | 13.36 | +4.87% | 15.58 | 24.64% |