金能科技 sh.603113
5.24
-0.57%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.99 | 7.16 | 6.91 | 7.13 | +4.09% | 1.01 | 1.69% |
| 2026-02-13 | 6.93 | 6.97 | 6.83 | 6.85 | -1.72% | 0.76 | 1.29% |
| 2026-02-12 | 7.13 | 7.15 | 6.97 | 6.97 | -2.38% | 1.05 | 1.77% |
| 2026-02-11 | 7.09 | 7.20 | 7.05 | 7.14 | +0.28% | 0.85 | 1.40% |
| 2026-02-10 | 7.13 | 7.21 | 7.09 | 7.12 | -0.70% | 0.74 | 1.23% |
| 2026-02-09 | 7.24 | 7.25 | 7.10 | 7.17 | -0.69% | 1.02 | 1.68% |
| 2026-02-06 | 6.90 | 7.25 | 6.83 | 7.22 | +3.59% | 1.79 | 2.97% |
| 2026-02-05 | 7.15 | 7.17 | 6.96 | 6.97 | -2.92% | 0.93 | 1.56% |
| 2026-02-04 | 7.04 | 7.19 | 6.98 | 7.18 | +1.56% | 1.38 | 2.27% |
| 2026-02-03 | 6.99 | 7.19 | 6.90 | 7.07 | +2.76% | 1.36 | 2.26% |
| 2026-02-02 | 7.02 | 7.25 | 6.85 | 6.88 | -1.71% | 1.99 | 3.33% |
| 2026-01-30 | 7.08 | 7.20 | 6.86 | 7.00 | -1.55% | 1.87 | 3.14% |
| 2026-01-29 | 6.96 | 7.20 | 6.92 | 7.11 | +1.72% | 1.98 | 3.30% |
| 2026-01-28 | 6.65 | 7.13 | 6.63 | 6.99 | +4.96% | 2.46 | 4.19% |
| 2026-01-27 | 6.80 | 6.80 | 6.57 | 6.66 | -3.06% | 1.21 | 2.14% |
| 2026-01-26 | 6.69 | 6.88 | 6.66 | 6.87 | +2.69% | 1.49 | 2.59% |
| 2026-01-23 | 6.67 | 6.69 | 6.61 | 6.69 | +0.60% | 0.82 | 1.46% |
| 2026-01-22 | 6.50 | 6.65 | 6.50 | 6.65 | +2.15% | 0.90 | 1.60% |
| 2026-01-21 | 6.49 | 6.53 | 6.44 | 6.51 | 0.00% | 0.57 | 1.03% |
| 2026-01-20 | 6.47 | 6.51 | 6.41 | 6.51 | +0.62% | 0.61 | 1.12% |