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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.26 | 6.40 | 6.20 | 6.40 | +2.12% | 0.72 | 1.27% |
| 2025-06-23 | 6.15 | 6.28 | 6.12 | 6.27 | +1.23% | 0.49 | 0.88% |
| 2025-06-20 | 6.22 | 6.26 | 6.18 | 6.20 | -0.61% | 0.42 | 0.75% |
| 2025-06-19 | 6.35 | 6.36 | 6.19 | 6.23 | -1.80% | 0.61 | 1.09% |
| 2025-06-18 | 6.41 | 6.43 | 6.32 | 6.35 | -1.19% | 0.50 | 0.88% |
| 2025-06-17 | 6.41 | 6.45 | 6.35 | 6.42 | +0.45% | 0.48 | 0.84% |
| 2025-06-16 | 6.48 | 6.50 | 6.34 | 6.40 | -0.89% | 0.75 | 1.31% |
| 2025-06-13 | 6.57 | 6.61 | 6.41 | 6.45 | -2.02% | 1.19 | 2.06% |
| 2025-06-12 | 6.64 | 6.65 | 6.51 | 6.59 | -0.86% | 0.86 | 1.48% |
| 2025-06-11 | 6.68 | 6.79 | 6.62 | 6.64 | -0.57% | 0.99 | 1.67% |
| 2025-06-10 | 6.79 | 6.83 | 6.59 | 6.68 | -1.82% | 1.23 | 2.06% |
| 2025-06-09 | 6.72 | 6.81 | 6.61 | 6.80 | +3.32% | 1.34 | 2.24% |
| 2025-06-06 | 6.52 | 6.69 | 6.52 | 6.59 | +0.73% | 1.18 | 2.01% |
| 2025-06-05 | 6.56 | 6.59 | 6.46 | 6.54 | -0.29% | 1.10 | 1.89% |
| 2025-06-04 | 6.16 | 6.63 | 6.16 | 6.56 | +6.49% | 2.12 | 3.69% |
| 2025-06-03 | 6.20 | 6.22 | 6.01 | 6.16 | -1.37% | 0.87 | 1.59% |
| 2025-05-30 | 6.24 | 6.26 | 6.20 | 6.24 | +0.15% | 0.55 | 0.99% |
| 2025-05-29 | 6.20 | 6.30 | 6.20 | 6.23 | +0.77% | 0.62 | 1.11% |
| 2025-05-28 | 6.19 | 6.22 | 6.14 | 6.19 | -0.61% | 0.55 | 1.01% |
| 2025-05-27 | 6.13 | 6.26 | 6.06 | 6.22 | +1.24% | 0.86 | 1.58% |