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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.17 | 7.65 | 7.10 | 7.19 | -0.55% | 2.77 | 4.43% |
| 2026-03-20 | 7.49 | 7.53 | 7.15 | 7.23 | -3.60% | 2.49 | 4.00% |
| 2026-03-19 | 8.05 | 8.10 | 7.46 | 7.50 | -3.47% | 3.33 | 5.09% |
| 2026-03-18 | 7.61 | 7.97 | 7.46 | 7.77 | +1.97% | 2.78 | 4.24% |
| 2026-03-17 | 7.84 | 8.25 | 7.58 | 7.62 | -3.42% | 3.11 | 4.68% |
| 2026-03-16 | 8.08 | 8.35 | 7.71 | 7.89 | -3.78% | 4.08 | 6.05% |
| 2026-03-13 | 8.40 | 8.70 | 8.18 | 8.20 | +0.74% | 6.58 | 9.20% |
| 2026-03-12 | 8.10 | 8.45 | 7.79 | 8.14 | +5.99% | 7.13 | 10.19% |
| 2026-03-11 | 7.48 | 7.80 | 7.40 | 7.68 | +2.67% | 2.05 | 3.18% |
| 2026-03-10 | 7.40 | 7.80 | 7.40 | 7.48 | -1.71% | 1.92 | 2.99% |
| 2026-03-09 | 7.57 | 7.95 | 7.55 | 7.61 | +2.42% | 3.28 | 4.98% |
| 2026-03-06 | 7.17 | 7.45 | 7.12 | 7.43 | +3.19% | 1.17 | 1.88% |
| 2026-03-05 | 7.22 | 7.29 | 7.00 | 7.20 | +0.28% | 1.07 | 1.77% |
| 2026-03-04 | 7.27 | 7.31 | 7.12 | 7.18 | -0.69% | 1.21 | 1.98% |
| 2026-03-03 | 7.42 | 7.44 | 7.19 | 7.23 | -2.17% | 1.68 | 2.71% |
| 2026-03-02 | 7.46 | 7.65 | 7.27 | 7.39 | +0.96% | 1.59 | 2.53% |
| 2026-02-27 | 7.16 | 7.32 | 7.14 | 7.32 | +1.39% | 0.68 | 1.11% |
| 2026-02-26 | 7.25 | 7.31 | 7.17 | 7.22 | -0.96% | 0.81 | 1.32% |
| 2026-02-25 | 7.08 | 7.45 | 7.08 | 7.29 | +2.24% | 1.43 | 2.31% |
| 2026-02-24 | 6.99 | 7.16 | 6.91 | 7.13 | +4.09% | 1.01 | 1.69% |