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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.03 | 7.32 | 7.02 | 7.29 | +3.87% | 1.84 | 2.92% |
| 2025-07-21 | 6.77 | 7.12 | 6.76 | 7.01 | +4.02% | 1.48 | 2.42% |
| 2025-07-18 | 6.73 | 6.87 | 6.69 | 6.74 | +0.14% | 1.01 | 1.71% |
| 2025-07-17 | 6.54 | 6.93 | 6.54 | 6.73 | +2.96% | 1.69 | 2.87% |
| 2025-07-16 | 6.57 | 6.60 | 6.52 | 6.54 | -0.44% | 0.81 | 1.41% |
| 2025-07-15 | 6.69 | 6.74 | 6.52 | 6.57 | -1.31% | 1.52 | 2.63% |
| 2025-07-14 | 6.87 | 6.87 | 6.65 | 6.66 | -6.91% | 2.63 | 4.47% |
| 2025-07-11 | 7.30 | 7.31 | 7.12 | 7.15 | -1.73% | 0.91 | 1.46% |
| 2025-07-10 | 7.05 | 7.29 | 7.04 | 7.28 | +2.60% | 1.17 | 1.85% |
| 2025-07-09 | 7.03 | 7.17 | 7.03 | 7.09 | +0.41% | 0.85 | 1.38% |
| 2025-07-08 | 6.94 | 7.09 | 6.94 | 7.06 | +1.11% | 0.85 | 1.38% |
| 2025-07-07 | 6.94 | 7.04 | 6.90 | 6.99 | +0.28% | 0.83 | 1.36% |
| 2025-07-04 | 7.07 | 7.10 | 6.96 | 6.97 | -1.24% | 0.95 | 1.54% |
| 2025-07-03 | 7.01 | 7.09 | 6.97 | 7.05 | +0.14% | 0.79 | 1.28% |
| 2025-07-02 | 6.92 | 7.05 | 6.88 | 7.04 | +1.82% | 1.10 | 1.80% |
| 2025-07-01 | 6.73 | 6.96 | 6.65 | 6.92 | +3.03% | 1.17 | 1.95% |
| 2025-06-30 | 6.71 | 6.76 | 6.64 | 6.71 | +0.14% | 0.90 | 1.54% |
| 2025-06-27 | 6.39 | 6.83 | 6.39 | 6.70 | +5.01% | 1.28 | 2.21% |
| 2025-06-26 | 6.45 | 6.48 | 6.38 | 6.39 | -0.75% | 0.45 | 0.80% |
| 2025-06-25 | 6.43 | 6.48 | 6.36 | 6.43 | +0.45% | 0.60 | 1.06% |