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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.55 | 6.65 | 6.51 | 6.64 | +1.53% | 0.56 | 1.01% |
| 2025-10-22 | 6.59 | 6.64 | 6.54 | 6.54 | -0.91% | 0.48 | 0.86% |
| 2025-10-21 | 6.53 | 6.60 | 6.48 | 6.60 | +1.23% | 0.54 | 0.97% |
| 2025-10-20 | 6.49 | 6.55 | 6.47 | 6.52 | +0.93% | 0.51 | 0.92% |
| 2025-10-17 | 6.51 | 6.61 | 6.46 | 6.46 | -0.77% | 0.61 | 1.11% |
| 2025-10-16 | 6.73 | 6.73 | 6.48 | 6.51 | -3.12% | 1.01 | 1.81% |
| 2025-10-15 | 6.77 | 6.80 | 6.70 | 6.72 | -0.44% | 0.55 | 0.96% |
| 2025-10-14 | 6.78 | 6.94 | 6.72 | 6.75 | -0.59% | 0.69 | 1.19% |
| 2025-10-13 | 6.70 | 6.91 | 6.58 | 6.79 | -2.58% | 0.89 | 1.55% |
| 2025-10-10 | 6.90 | 7.01 | 6.81 | 6.97 | +0.72% | 0.63 | 1.06% |
| 2025-10-09 | 6.81 | 6.93 | 6.80 | 6.92 | +1.62% | 0.50 | 0.86% |
| 2025-09-30 | 6.79 | 6.85 | 6.76 | 6.81 | -0.29% | 0.41 | 0.71% |
| 2025-09-29 | 6.76 | 6.84 | 6.53 | 6.83 | +0.89% | 0.54 | 0.95% |
| 2025-09-26 | 6.77 | 6.84 | 6.73 | 6.77 | 0.00% | 0.31 | 0.55% |
| 2025-09-25 | 6.88 | 6.90 | 6.72 | 6.77 | -1.60% | 0.44 | 0.77% |
| 2025-09-24 | 6.80 | 6.93 | 6.76 | 6.88 | +0.88% | 0.41 | 0.70% |
| 2025-09-23 | 6.92 | 7.06 | 6.70 | 6.82 | -1.16% | 0.76 | 1.31% |
| 2025-09-22 | 6.90 | 6.92 | 6.83 | 6.90 | 0.00% | 0.44 | 0.75% |
| 2025-09-19 | 6.75 | 6.92 | 6.71 | 6.90 | +1.77% | 0.75 | 1.30% |
| 2025-09-18 | 7.03 | 7.03 | 6.72 | 6.78 | -3.56% | 1.10 | 1.88% |