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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.28 | 12.74 | 11.10 | 12.74 | +10.02% | 12.99 | 21.39% |
| 2026-03-20 | 11.30 | 11.88 | 11.17 | 11.58 | +1.14% | 8.27 | 14.34% |
| 2026-03-19 | 10.90 | 11.68 | 10.90 | 11.45 | +2.60% | 8.30 | 14.51% |
| 2026-03-18 | 11.34 | 11.50 | 11.02 | 11.16 | +0.18% | 7.54 | 13.46% |
| 2026-03-17 | 10.56 | 11.51 | 10.43 | 11.14 | +6.50% | 9.93 | 17.67% |
| 2026-03-16 | 10.66 | 10.75 | 10.40 | 10.46 | -2.24% | 1.79 | 3.41% |
| 2026-03-13 | 10.97 | 11.04 | 10.67 | 10.70 | -1.83% | 2.32 | 4.30% |
| 2026-03-12 | 10.95 | 10.97 | 10.73 | 10.90 | -0.46% | 2.97 | 5.47% |
| 2026-03-11 | 10.66 | 10.98 | 10.51 | 10.95 | +2.72% | 3.56 | 6.58% |
| 2026-03-10 | 10.67 | 10.73 | 10.41 | 10.66 | -0.19% | 2.46 | 4.64% |
| 2026-03-09 | 10.29 | 10.72 | 10.24 | 10.68 | +3.29% | 3.45 | 6.54% |
| 2026-03-06 | 10.19 | 10.44 | 10.15 | 10.34 | +1.08% | 1.49 | 2.89% |
| 2026-03-05 | 10.16 | 10.39 | 10.16 | 10.23 | +2.50% | 1.73 | 3.36% |
| 2026-03-04 | 9.90 | 10.22 | 9.89 | 9.98 | -0.20% | 1.69 | 3.36% |
| 2026-03-03 | 10.43 | 10.54 | 9.97 | 10.00 | -3.75% | 2.06 | 4.01% |
| 2026-03-02 | 10.44 | 10.57 | 10.30 | 10.39 | -1.42% | 1.79 | 3.43% |
| 2026-02-27 | 10.31 | 10.54 | 10.26 | 10.54 | +2.23% | 2.10 | 4.01% |
| 2026-02-26 | 10.25 | 10.34 | 10.17 | 10.31 | +0.78% | 1.37 | 2.66% |
| 2026-02-25 | 10.25 | 10.35 | 10.19 | 10.23 | -0.20% | 1.14 | 2.23% |
| 2026-02-24 | 10.13 | 10.28 | 10.12 | 10.25 | +1.99% | 1.02 | 1.99% |