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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.35 | 9.44 | 9.31 | 9.37 | -0.32% | 0.68 | 1.45% |
| 2025-12-17 | 9.39 | 9.45 | 9.20 | 9.40 | +0.11% | 0.82 | 1.77% |
| 2025-12-16 | 9.65 | 9.69 | 9.36 | 9.39 | -3.10% | 1.09 | 2.31% |
| 2025-12-15 | 9.68 | 9.83 | 9.61 | 9.69 | +0.10% | 1.45 | 2.98% |
| 2025-12-12 | 9.46 | 9.77 | 9.43 | 9.68 | +2.22% | 1.88 | 3.89% |
| 2025-12-11 | 9.42 | 9.65 | 9.42 | 9.47 | +0.64% | 1.37 | 2.88% |
| 2025-12-10 | 9.51 | 9.53 | 9.35 | 9.41 | -0.74% | 0.83 | 1.77% |
| 2025-12-09 | 9.38 | 9.52 | 9.33 | 9.48 | +0.74% | 1.18 | 2.50% |
| 2025-12-08 | 9.29 | 9.48 | 9.28 | 9.41 | +1.18% | 1.01 | 2.16% |
| 2025-12-05 | 9.13 | 9.33 | 9.09 | 9.30 | +1.86% | 1.00 | 2.16% |
| 2025-12-04 | 9.19 | 9.23 | 9.07 | 9.13 | -0.98% | 0.65 | 1.42% |
| 2025-12-03 | 9.21 | 9.27 | 9.16 | 9.22 | 0.00% | 0.73 | 1.58% |
| 2025-12-02 | 9.29 | 9.31 | 9.13 | 9.22 | -0.97% | 0.76 | 1.65% |
| 2025-12-01 | 9.38 | 9.40 | 9.26 | 9.31 | -0.43% | 0.96 | 2.07% |
| 2025-11-28 | 9.21 | 9.38 | 9.21 | 9.35 | +1.63% | 0.99 | 2.13% |
| 2025-11-27 | 9.13 | 9.34 | 9.11 | 9.20 | +0.88% | 1.09 | 2.37% |
| 2025-11-26 | 9.22 | 9.26 | 9.10 | 9.12 | -1.51% | 1.04 | 2.26% |
| 2025-11-25 | 9.08 | 9.36 | 9.02 | 9.26 | +2.55% | 1.52 | 3.29% |
| 2025-11-24 | 9.06 | 9.15 | 8.86 | 9.03 | +0.22% | 1.44 | 3.21% |
| 2025-11-21 | 9.73 | 9.73 | 9.01 | 9.01 | -7.49% | 2.22 | 4.79% |