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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.19 | 6.21 | 6.08 | 6.15 | -0.62% | 0.72 | 1.31% |
| 2025-05-23 | 6.26 | 6.31 | 6.18 | 6.19 | -1.37% | 0.73 | 1.32% |
| 2025-05-22 | 6.18 | 6.38 | 6.16 | 6.27 | +1.38% | 1.20 | 2.15% |
| 2025-05-21 | 6.16 | 6.22 | 6.15 | 6.19 | +0.46% | 0.65 | 1.18% |
| 2025-05-20 | 6.21 | 6.24 | 6.12 | 6.16 | -0.77% | 0.60 | 1.09% |
| 2025-05-19 | 6.17 | 6.25 | 6.11 | 6.20 | +0.15% | 0.70 | 1.27% |
| 2025-05-16 | 6.20 | 6.26 | 6.16 | 6.20 | -0.31% | 0.79 | 1.43% |
| 2025-05-15 | 6.15 | 6.31 | 6.15 | 6.21 | +0.77% | 1.09 | 1.97% |
| 2025-05-14 | 6.24 | 6.39 | 6.10 | 6.17 | -0.15% | 1.06 | 1.92% |
| 2025-05-13 | 6.15 | 6.31 | 6.04 | 6.18 | +1.41% | 1.00 | 1.82% |
| 2025-05-12 | 6.04 | 6.10 | 6.00 | 6.09 | +0.63% | 0.92 | 1.70% |
| 2025-05-09 | 5.94 | 6.17 | 5.90 | 6.05 | +1.92% | 1.54 | 2.87% |
| 2025-05-08 | 5.97 | 6.00 | 5.90 | 5.94 | -1.11% | 1.02 | 1.92% |
| 2025-05-07 | 6.02 | 6.08 | 5.94 | 6.00 | -0.16% | 1.22 | 2.29% |
| 2025-05-06 | 5.90 | 6.02 | 5.78 | 6.01 | +1.61% | 1.58 | 3.01% |