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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.97 | 7.11 | 6.85 | 7.03 | +0.29% | 1.04 | 1.75% |
| 2026-04-20 | 7.18 | 7.20 | 6.93 | 7.01 | -2.23% | 1.53 | 2.58% |
| 2026-04-17 | 7.19 | 7.30 | 7.14 | 7.17 | +0.14% | 1.21 | 1.98% |
| 2026-04-16 | 7.24 | 7.28 | 7.07 | 7.16 | -0.69% | 1.57 | 2.59% |
| 2026-04-15 | 7.42 | 7.45 | 7.18 | 7.21 | -4.25% | 1.60 | 2.60% |
| 2026-04-14 | 7.38 | 7.58 | 7.17 | 7.53 | +2.17% | 1.76 | 2.81% |
| 2026-04-13 | 7.30 | 7.40 | 7.15 | 7.37 | +1.52% | 1.51 | 2.43% |
| 2026-04-10 | 7.36 | 7.43 | 7.24 | 7.26 | -2.02% | 1.28 | 2.07% |
| 2026-04-09 | 7.15 | 7.53 | 7.12 | 7.41 | +3.64% | 2.36 | 3.79% |
| 2026-04-08 | 7.08 | 7.17 | 6.96 | 7.15 | -1.65% | 1.70 | 2.84% |
| 2026-04-07 | 6.73 | 7.33 | 6.67 | 7.27 | +8.51% | 2.42 | 4.02% |
| 2026-04-03 | 7.08 | 7.15 | 6.68 | 6.70 | -5.90% | 1.39 | 2.41% |
| 2026-04-02 | 7.12 | 7.30 | 7.03 | 7.12 | -0.70% | 1.17 | 1.93% |
| 2026-04-01 | 7.16 | 7.34 | 7.05 | 7.17 | +0.56% | 1.37 | 2.25% |
| 2026-03-31 | 7.21 | 7.32 | 7.00 | 7.13 | -2.99% | 2.02 | 3.33% |
| 2026-03-30 | 7.40 | 7.55 | 7.08 | 7.35 | -0.54% | 2.43 | 3.92% |
| 2026-03-27 | 7.20 | 7.53 | 7.18 | 7.39 | +1.65% | 2.22 | 3.54% |
| 2026-03-26 | 7.29 | 7.45 | 7.14 | 7.27 | -0.41% | 1.62 | 2.62% |
| 2026-03-25 | 7.08 | 7.42 | 7.03 | 7.30 | +1.11% | 1.89 | 3.06% |
| 2026-03-24 | 7.21 | 7.30 | 6.83 | 7.22 | +0.42% | 2.41 | 4.03% |