芯能科技 sh.603105
9.41
+0.11%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.13 | 10.28 | 10.12 | 10.25 | +1.99% | 1.02 | 1.99% |
| 2026-02-13 | 10.36 | 10.37 | 10.01 | 10.05 | -2.80% | 1.43 | 2.82% |
| 2026-02-12 | 10.39 | 10.41 | 10.18 | 10.34 | +0.10% | 1.08 | 2.10% |
| 2026-02-11 | 10.35 | 10.47 | 10.33 | 10.33 | -0.48% | 0.90 | 1.73% |
| 2026-02-10 | 10.53 | 10.60 | 10.37 | 10.38 | -1.98% | 1.37 | 2.62% |
| 2026-02-09 | 10.55 | 10.79 | 10.48 | 10.59 | +1.44% | 1.93 | 3.64% |
| 2026-02-06 | 10.36 | 10.60 | 10.30 | 10.44 | +0.77% | 2.41 | 4.60% |
| 2026-02-05 | 10.77 | 10.79 | 10.30 | 10.36 | -4.69% | 3.10 | 5.92% |
| 2026-02-04 | 10.27 | 11.11 | 10.24 | 10.87 | +6.78% | 4.83 | 8.98% |
| 2026-02-03 | 9.91 | 10.20 | 9.91 | 10.18 | +3.67% | 1.40 | 2.77% |
| 2026-02-02 | 9.95 | 10.10 | 9.80 | 9.82 | -1.31% | 1.13 | 2.26% |
| 2026-01-30 | 9.91 | 10.03 | 9.69 | 9.95 | 0.00% | 1.16 | 2.36% |
| 2026-01-29 | 10.13 | 10.20 | 9.92 | 9.95 | -1.78% | 1.13 | 2.25% |
| 2026-01-28 | 10.30 | 10.30 | 10.08 | 10.13 | -2.03% | 1.18 | 2.33% |
| 2026-01-27 | 10.24 | 10.39 | 9.88 | 10.34 | +0.78% | 1.53 | 3.02% |
| 2026-01-26 | 10.45 | 10.47 | 10.15 | 10.26 | -1.35% | 1.55 | 3.00% |
| 2026-01-23 | 10.09 | 10.50 | 10.07 | 10.40 | +3.59% | 2.00 | 3.87% |
| 2026-01-22 | 10.05 | 10.10 | 10.00 | 10.04 | +0.20% | 0.97 | 1.93% |
| 2026-01-21 | 10.01 | 10.09 | 9.92 | 10.02 | -0.89% | 1.50 | 3.00% |
| 2026-01-20 | 10.19 | 10.23 | 10.04 | 10.11 | -0.30% | 1.48 | 2.92% |