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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.35 | 6.47 | 6.34 | 6.47 | +1.57% | 0.59 | 1.09% |
| 2026-01-16 | 6.34 | 6.46 | 6.26 | 6.37 | +1.11% | 0.76 | 1.41% |
| 2026-01-15 | 6.39 | 6.44 | 6.28 | 6.30 | -1.72% | 0.73 | 1.36% |
| 2026-01-14 | 6.38 | 6.47 | 6.29 | 6.41 | +0.31% | 1.05 | 1.94% |
| 2026-01-13 | 6.48 | 6.54 | 6.37 | 6.39 | -1.24% | 0.81 | 1.48% |
| 2026-01-12 | 6.50 | 6.50 | 6.42 | 6.47 | -0.46% | 0.80 | 1.47% |
| 2026-01-09 | 6.48 | 6.58 | 6.43 | 6.50 | -0.61% | 0.87 | 1.59% |
| 2026-01-08 | 6.45 | 6.74 | 6.37 | 6.54 | -0.15% | 1.69 | 3.05% |
| 2026-01-07 | 6.28 | 6.57 | 6.20 | 6.55 | +4.63% | 2.08 | 3.82% |
| 2026-01-06 | 6.14 | 6.26 | 6.14 | 6.26 | +1.95% | 0.85 | 1.61% |
| 2026-01-05 | 6.12 | 6.17 | 6.10 | 6.14 | +0.49% | 0.46 | 0.88% |
| 2025-12-31 | 6.20 | 6.20 | 6.08 | 6.11 | -1.29% | 0.50 | 0.96% |
| 2025-12-30 | 6.08 | 6.26 | 6.03 | 6.19 | +1.31% | 0.71 | 1.37% |
| 2025-12-29 | 6.15 | 6.18 | 6.09 | 6.11 | -0.97% | 0.44 | 0.85% |
| 2025-12-26 | 6.17 | 6.23 | 6.12 | 6.17 | -0.16% | 0.55 | 1.04% |
| 2025-12-25 | 6.17 | 6.18 | 6.10 | 6.18 | 0.00% | 0.45 | 0.86% |
| 2025-12-24 | 6.10 | 6.18 | 6.02 | 6.18 | +1.31% | 0.46 | 0.89% |
| 2025-12-23 | 6.23 | 6.24 | 6.10 | 6.10 | -2.09% | 0.55 | 1.05% |
| 2025-12-22 | 6.24 | 6.29 | 6.19 | 6.23 | +0.16% | 0.56 | 1.05% |
| 2025-12-19 | 6.12 | 6.23 | 6.08 | 6.22 | +1.97% | 0.70 | 1.33% |