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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.26 | 6.29 | 6.16 | 6.21 | -0.80% | 0.42 | 0.79% |
| 2025-11-19 | 6.32 | 6.38 | 6.21 | 6.26 | -1.11% | 0.38 | 0.72% |
| 2025-11-18 | 6.48 | 6.48 | 6.28 | 6.33 | -2.01% | 0.63 | 1.18% |
| 2025-11-17 | 6.54 | 6.55 | 6.39 | 6.46 | -1.07% | 0.66 | 1.21% |
| 2025-11-14 | 6.46 | 6.72 | 6.46 | 6.53 | +1.08% | 1.05 | 1.87% |
| 2025-11-13 | 6.36 | 6.49 | 6.32 | 6.46 | +1.57% | 0.65 | 1.19% |
| 2025-11-12 | 6.37 | 6.40 | 6.28 | 6.36 | -0.16% | 0.43 | 0.80% |
| 2025-11-11 | 6.31 | 6.38 | 6.27 | 6.37 | +0.95% | 0.56 | 1.04% |
| 2025-11-10 | 6.34 | 6.36 | 6.24 | 6.31 | -0.16% | 0.71 | 1.33% |
| 2025-11-07 | 6.18 | 6.32 | 6.16 | 6.32 | +1.77% | 0.82 | 1.55% |
| 2025-11-06 | 6.24 | 6.24 | 6.17 | 6.21 | +0.16% | 0.48 | 0.91% |
| 2025-11-05 | 6.15 | 6.23 | 6.11 | 6.20 | +0.65% | 0.40 | 0.75% |
| 2025-11-04 | 6.27 | 6.29 | 6.13 | 6.16 | -1.75% | 0.60 | 1.14% |
| 2025-11-03 | 6.30 | 6.31 | 6.21 | 6.27 | -0.16% | 0.50 | 0.94% |
| 2025-10-31 | 6.34 | 6.34 | 6.14 | 6.28 | -3.38% | 0.99 | 1.86% |
| 2025-10-30 | 6.59 | 6.60 | 6.48 | 6.50 | -1.52% | 0.59 | 1.06% |
| 2025-10-29 | 6.57 | 6.63 | 6.51 | 6.60 | +0.30% | 0.42 | 0.76% |
| 2025-10-28 | 6.59 | 6.63 | 6.56 | 6.58 | -0.45% | 0.43 | 0.78% |
| 2025-10-27 | 6.57 | 6.66 | 6.56 | 6.61 | +0.76% | 0.47 | 0.83% |
| 2025-10-24 | 6.65 | 6.66 | 6.54 | 6.56 | -1.20% | 0.50 | 0.89% |