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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.94 | 10.18 | 9.91 | 10.14 | +1.60% | 1.51 | 2.98% |
| 2026-01-16 | 10.15 | 10.25 | 9.98 | 9.98 | -0.40% | 1.84 | 3.66% |
| 2026-01-15 | 9.86 | 10.07 | 9.81 | 10.02 | +1.73% | 1.85 | 3.71% |
| 2026-01-14 | 9.77 | 9.95 | 9.71 | 9.85 | +0.72% | 1.93 | 3.91% |
| 2026-01-13 | 9.91 | 9.96 | 9.70 | 9.78 | -0.81% | 2.04 | 4.17% |
| 2026-01-12 | 9.55 | 9.87 | 9.52 | 9.86 | +2.92% | 2.26 | 4.64% |
| 2026-01-09 | 9.56 | 9.64 | 9.50 | 9.58 | -0.31% | 1.24 | 2.59% |
| 2026-01-08 | 9.47 | 9.64 | 9.42 | 9.61 | +1.26% | 1.21 | 2.53% |
| 2026-01-07 | 9.43 | 9.58 | 9.41 | 9.49 | +0.53% | 1.06 | 2.23% |
| 2026-01-06 | 9.26 | 9.45 | 9.26 | 9.44 | +1.61% | 1.08 | 2.30% |
| 2026-01-05 | 9.19 | 9.35 | 9.19 | 9.29 | +1.09% | 0.72 | 1.55% |
| 2025-12-31 | 9.20 | 9.28 | 9.08 | 9.19 | -0.11% | 0.87 | 1.89% |
| 2025-12-30 | 9.38 | 9.40 | 9.13 | 9.20 | -2.54% | 1.40 | 3.03% |
| 2025-12-29 | 9.57 | 9.60 | 9.40 | 9.44 | -1.15% | 0.92 | 1.94% |
| 2025-12-26 | 9.49 | 9.68 | 9.49 | 9.55 | +0.63% | 1.30 | 2.70% |
| 2025-12-25 | 9.53 | 9.53 | 9.39 | 9.49 | -0.42% | 0.92 | 1.94% |
| 2025-12-24 | 9.41 | 9.57 | 9.36 | 9.53 | +0.85% | 1.02 | 2.14% |
| 2025-12-23 | 9.51 | 9.56 | 9.39 | 9.45 | -0.74% | 0.78 | 1.64% |
| 2025-12-22 | 9.57 | 9.61 | 9.50 | 9.52 | -0.52% | 0.76 | 1.58% |
| 2025-12-19 | 9.40 | 9.64 | 9.37 | 9.57 | +2.13% | 0.89 | 1.86% |