金能科技 sh.603113
5.24
-0.57%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.85 | 8.12 | 7.85 | 7.90 | 0.00% | 1.43 | 2.06% |
| 2025-08-19 | 7.71 | 8.09 | 7.62 | 7.90 | +2.26% | 1.83 | 2.66% |
| 2025-08-18 | 7.90 | 7.96 | 7.65 | 7.72 | -1.36% | 2.01 | 2.98% |
| 2025-08-15 | 7.61 | 7.87 | 7.61 | 7.83 | +2.41% | 1.05 | 1.53% |
| 2025-08-14 | 7.75 | 7.89 | 7.61 | 7.64 | -1.38% | 1.58 | 2.33% |
| 2025-08-13 | 7.84 | 7.86 | 7.68 | 7.75 | -1.11% | 1.37 | 2.03% |
| 2025-08-12 | 7.77 | 7.90 | 7.68 | 7.84 | +0.62% | 1.44 | 2.12% |
| 2025-08-11 | 7.54 | 7.97 | 7.53 | 7.79 | +4.01% | 2.08 | 3.05% |
| 2025-08-08 | 7.25 | 7.49 | 7.24 | 7.49 | +3.20% | 1.06 | 1.65% |
| 2025-08-07 | 7.34 | 7.43 | 7.21 | 7.26 | -1.32% | 0.93 | 1.46% |
| 2025-08-06 | 7.08 | 7.49 | 7.04 | 7.35 | +3.97% | 1.76 | 2.77% |
| 2025-08-05 | 7.07 | 7.11 | 7.01 | 7.07 | 0.00% | 0.57 | 0.92% |
| 2025-08-04 | 6.94 | 7.09 | 6.88 | 7.07 | +1.96% | 0.59 | 0.97% |
| 2025-08-01 | 6.90 | 6.96 | 6.89 | 6.94 | +0.14% | 0.56 | 0.92% |
| 2025-07-31 | 7.10 | 7.10 | 6.88 | 6.93 | -2.46% | 0.89 | 1.46% |
| 2025-07-30 | 7.06 | 7.19 | 7.04 | 7.10 | +0.69% | 0.89 | 1.43% |
| 2025-07-29 | 7.05 | 7.11 | 6.95 | 7.05 | -0.68% | 1.06 | 1.72% |
| 2025-07-28 | 7.29 | 7.31 | 7.06 | 7.10 | -3.68% | 1.25 | 2.00% |
| 2025-07-25 | 7.27 | 7.44 | 7.23 | 7.37 | +1.47% | 1.08 | 1.67% |
| 2025-07-24 | 7.19 | 7.28 | 7.14 | 7.27 | +0.94% | 1.05 | 1.66% |