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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.98 | 10.03 | 9.72 | 9.74 | -1.72% | 1.23 | 2.50% |
| 2025-11-19 | 10.06 | 10.22 | 9.84 | 9.91 | -1.88% | 1.61 | 3.24% |
| 2025-11-18 | 10.27 | 10.28 | 10.03 | 10.10 | -1.56% | 1.39 | 2.75% |
| 2025-11-17 | 10.41 | 10.54 | 10.17 | 10.26 | -2.19% | 2.39 | 4.66% |
| 2025-11-14 | 10.66 | 10.84 | 10.37 | 10.49 | -2.05% | 2.98 | 5.64% |
| 2025-11-13 | 10.68 | 10.86 | 10.62 | 10.71 | +0.28% | 3.05 | 5.68% |
| 2025-11-12 | 10.90 | 10.98 | 10.54 | 10.68 | -3.61% | 3.39 | 6.34% |
| 2025-11-11 | 10.97 | 11.35 | 10.90 | 11.08 | +1.09% | 4.56 | 8.22% |
| 2025-11-10 | 11.01 | 11.25 | 10.76 | 10.96 | +0.74% | 5.49 | 10.02% |
| 2025-11-07 | 10.60 | 10.98 | 10.60 | 10.88 | +2.26% | 6.31 | 11.67% |
| 2025-11-06 | 10.80 | 11.25 | 10.56 | 10.64 | +1.14% | 10.59 | 19.54% |
| 2025-11-05 | 9.50 | 10.52 | 9.45 | 10.52 | +10.04% | 4.57 | 9.02% |
| 2025-11-04 | 9.52 | 9.61 | 9.48 | 9.56 | +0.10% | 1.21 | 2.53% |
| 2025-11-03 | 9.52 | 9.56 | 9.38 | 9.55 | +0.84% | 1.11 | 2.35% |
| 2025-10-31 | 9.30 | 9.54 | 9.28 | 9.47 | +1.83% | 1.64 | 3.46% |
| 2025-10-30 | 9.45 | 9.48 | 9.27 | 9.30 | -1.27% | 1.10 | 2.35% |
| 2025-10-29 | 9.14 | 9.42 | 9.08 | 9.42 | +2.95% | 1.58 | 3.40% |
| 2025-10-28 | 9.15 | 9.24 | 9.11 | 9.15 | -0.22% | 0.80 | 1.74% |
| 2025-10-27 | 9.22 | 9.24 | 9.12 | 9.17 | -0.43% | 1.01 | 2.20% |
| 2025-10-24 | 9.22 | 9.29 | 9.18 | 9.21 | -0.11% | 0.85 | 1.84% |