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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.09 | 9.38 | 9.01 | 9.27 | +1.87% | 2.01 | 4.37% |
| 2025-09-16 | 9.10 | 9.15 | 8.89 | 9.10 | 0.00% | 0.96 | 2.13% |
| 2025-09-15 | 9.21 | 9.27 | 9.07 | 9.10 | -0.87% | 0.87 | 1.90% |
| 2025-09-12 | 9.30 | 9.32 | 9.15 | 9.18 | -0.97% | 1.08 | 2.34% |
| 2025-09-11 | 9.23 | 9.28 | 9.06 | 9.27 | -0.11% | 1.15 | 2.51% |
| 2025-09-10 | 9.23 | 9.31 | 9.16 | 9.28 | +0.32% | 1.26 | 2.73% |
| 2025-09-09 | 9.30 | 9.43 | 9.21 | 9.25 | -0.64% | 1.26 | 2.70% |
| 2025-09-08 | 9.48 | 9.48 | 9.23 | 9.31 | -1.69% | 1.87 | 4.01% |
| 2025-09-05 | 9.17 | 9.47 | 9.12 | 9.47 | +3.84% | 2.22 | 4.75% |
| 2025-09-04 | 9.14 | 9.32 | 8.98 | 9.12 | -0.22% | 1.54 | 3.36% |
| 2025-09-03 | 9.23 | 9.28 | 9.07 | 9.14 | -0.76% | 1.19 | 2.60% |
| 2025-09-02 | 9.32 | 9.38 | 9.14 | 9.21 | -0.97% | 1.74 | 3.76% |
| 2025-09-01 | 8.95 | 9.53 | 8.95 | 9.30 | +4.26% | 3.17 | 6.82% |
| 2025-08-29 | 8.93 | 8.95 | 8.82 | 8.92 | 0.00% | 0.83 | 1.87% |
| 2025-08-28 | 8.84 | 8.94 | 8.65 | 8.92 | +0.79% | 1.29 | 2.92% |
| 2025-08-27 | 9.09 | 9.11 | 8.84 | 8.85 | -2.53% | 1.74 | 3.86% |
| 2025-08-26 | 9.08 | 9.12 | 8.92 | 9.08 | +0.78% | 2.13 | 4.72% |
| 2025-08-25 | 8.90 | 9.02 | 8.74 | 9.01 | +2.04% | 2.00 | 4.53% |
| 2025-08-22 | 8.71 | 9.15 | 8.63 | 8.83 | +2.32% | 2.20 | 4.97% |
| 2025-08-21 | 8.62 | 8.75 | 8.58 | 8.63 | +0.47% | 1.27 | 2.94% |