金能科技 sh.603113
5.27
+1.74%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.21 | 5.28 | 5.13 | 5.27 | +1.74% | 0.46 | 1.04% |
| 2026-05-21 | 5.27 | 5.34 | 5.18 | 5.18 | -2.45% | 0.55 | 1.23% |
| 2026-05-20 | 5.39 | 5.41 | 5.26 | 5.31 | -1.85% | 0.52 | 1.15% |
| 2026-05-19 | 5.31 | 5.41 | 5.29 | 5.41 | +1.69% | 0.47 | 1.03% |
| 2026-05-18 | 5.35 | 5.37 | 5.28 | 5.32 | -1.12% | 0.49 | 1.09% |
| 2026-05-15 | 5.41 | 5.46 | 5.34 | 5.38 | -0.55% | 0.62 | 1.36% |
| 2026-05-14 | 5.54 | 5.58 | 5.41 | 5.41 | -2.52% | 0.82 | 1.76% |
| 2026-05-13 | 5.52 | 5.61 | 5.47 | 5.55 | -0.18% | 0.85 | 1.81% |
| 2026-05-12 | 5.73 | 5.74 | 5.53 | 5.56 | -2.97% | 1.20 | 2.52% |
| 2026-05-11 | 5.79 | 5.82 | 5.70 | 5.73 | -1.04% | 1.22 | 2.50% |
| 2026-05-08 | 5.78 | 5.86 | 5.76 | 5.79 | -0.52% | 1.13 | 2.31% |
| 2026-05-07 | 6.01 | 6.02 | 5.80 | 5.82 | -3.80% | 2.75 | 5.53% |
| 2026-05-06 | 6.25 | 6.40 | 6.04 | 6.05 | -9.84% | 2.93 | 5.69% |
| 2026-04-30 | 6.71 | 6.81 | 6.71 | 6.71 | -9.93% | 1.03 | 1.80% |
| 2026-04-29 | 7.12 | 7.50 | 7.05 | 7.45 | +4.93% | 2.16 | 3.46% |
| 2026-04-28 | 7.07 | 7.17 | 7.00 | 7.10 | +0.14% | 1.00 | 1.65% |
| 2026-04-27 | 7.00 | 7.12 | 6.93 | 7.09 | +0.14% | 0.91 | 1.53% |
| 2026-04-24 | 7.10 | 7.21 | 6.95 | 7.08 | -0.70% | 1.09 | 1.81% |
| 2026-04-23 | 7.15 | 7.22 | 7.03 | 7.13 | -0.83% | 0.85 | 1.41% |
| 2026-04-22 | 6.98 | 7.28 | 6.95 | 7.19 | +2.28% | 1.15 | 1.91% |