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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.06 | 6.13 | 6.04 | 6.10 | +0.49% | 0.57 | 1.10% |
| 2025-12-17 | 6.05 | 6.09 | 5.94 | 6.07 | 0.00% | 0.77 | 1.52% |
| 2025-12-16 | 6.12 | 6.19 | 6.03 | 6.07 | -0.82% | 0.72 | 1.40% |
| 2025-12-15 | 6.10 | 6.23 | 6.07 | 6.12 | -0.49% | 0.63 | 1.20% |
| 2025-12-12 | 6.28 | 6.33 | 6.15 | 6.15 | -2.07% | 1.01 | 1.92% |
| 2025-12-11 | 6.49 | 6.55 | 6.28 | 6.28 | -3.24% | 1.14 | 2.09% |
| 2025-12-10 | 6.66 | 6.66 | 6.45 | 6.49 | -2.55% | 1.32 | 2.38% |
| 2025-12-09 | 6.76 | 6.77 | 6.64 | 6.66 | -2.77% | 1.50 | 2.64% |
| 2025-12-08 | 6.75 | 6.85 | 6.56 | 6.85 | +0.74% | 2.39 | 4.21% |
| 2025-12-05 | 6.72 | 6.86 | 6.70 | 6.80 | -0.29% | 1.91 | 3.31% |
| 2025-12-04 | 6.69 | 6.87 | 6.60 | 6.82 | +1.64% | 2.90 | 5.06% |
| 2025-12-03 | 6.92 | 6.95 | 6.66 | 6.71 | -3.03% | 3.59 | 6.26% |
| 2025-12-02 | 6.28 | 6.92 | 6.18 | 6.92 | +10.02% | 3.57 | 6.36% |
| 2025-12-01 | 6.27 | 6.31 | 6.24 | 6.29 | 0.00% | 1.37 | 2.58% |
| 2025-11-28 | 6.40 | 6.48 | 6.14 | 6.29 | -3.38% | 3.10 | 5.87% |
| 2025-11-27 | 5.95 | 6.51 | 5.91 | 6.51 | +9.97% | 2.81 | 5.20% |
| 2025-11-26 | 5.93 | 6.01 | 5.91 | 5.92 | -0.34% | 0.33 | 0.66% |
| 2025-11-25 | 5.93 | 6.00 | 5.88 | 5.94 | +0.85% | 0.40 | 0.80% |
| 2025-11-24 | 5.93 | 5.96 | 5.85 | 5.89 | -0.17% | 0.42 | 0.84% |
| 2025-11-21 | 6.16 | 6.19 | 5.90 | 5.90 | -4.99% | 0.76 | 1.50% |