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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.25 | 9.26 | 9.06 | 9.22 | -0.32% | 0.71 | 1.56% |
| 2025-10-22 | 9.38 | 9.39 | 9.22 | 9.25 | -1.28% | 0.82 | 1.77% |
| 2025-10-21 | 9.18 | 9.37 | 9.15 | 9.37 | +2.18% | 0.89 | 1.91% |
| 2025-10-20 | 9.17 | 9.26 | 9.06 | 9.17 | +1.55% | 0.82 | 1.79% |
| 2025-10-17 | 9.39 | 9.39 | 9.01 | 9.03 | -2.90% | 1.07 | 2.33% |
| 2025-10-16 | 9.46 | 9.46 | 9.28 | 9.30 | -1.48% | 0.80 | 1.72% |
| 2025-10-15 | 9.40 | 9.45 | 9.30 | 9.44 | +0.53% | 0.94 | 2.00% |
| 2025-10-14 | 9.46 | 9.61 | 9.32 | 9.39 | 0.00% | 1.27 | 2.68% |
| 2025-10-13 | 9.09 | 9.48 | 9.08 | 9.39 | -0.74% | 1.34 | 2.88% |
| 2025-10-10 | 9.55 | 9.55 | 9.42 | 9.46 | -0.94% | 1.32 | 2.79% |
| 2025-10-09 | 9.28 | 9.59 | 9.26 | 9.55 | +3.24% | 2.07 | 4.38% |
| 2025-09-30 | 9.33 | 9.36 | 9.22 | 9.25 | -0.86% | 1.26 | 2.70% |
| 2025-09-29 | 9.09 | 9.45 | 9.01 | 9.33 | +2.64% | 2.10 | 4.52% |
| 2025-09-26 | 8.84 | 9.21 | 8.81 | 9.09 | +2.25% | 1.50 | 3.31% |
| 2025-09-25 | 8.90 | 9.07 | 8.84 | 8.89 | -0.34% | 0.82 | 1.84% |
| 2025-09-24 | 8.72 | 8.92 | 8.66 | 8.92 | +1.94% | 0.67 | 1.51% |
| 2025-09-23 | 8.76 | 8.80 | 8.49 | 8.75 | -0.46% | 0.99 | 2.29% |
| 2025-09-22 | 8.87 | 8.94 | 8.72 | 8.79 | -1.01% | 0.75 | 1.71% |
| 2025-09-19 | 8.95 | 8.97 | 8.84 | 8.88 | -0.78% | 0.70 | 1.57% |
| 2025-09-18 | 9.24 | 9.25 | 8.84 | 8.95 | -3.45% | 2.00 | 4.42% |