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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.15 | 7.18 | 7.00 | 7.03 | -1.95% | 0.99 | 1.65% |
| 2025-09-16 | 7.22 | 7.29 | 7.11 | 7.17 | -0.67% | 0.56 | 0.89% |
| 2025-09-15 | 7.32 | 7.32 | 7.17 | 7.22 | -1.06% | 0.66 | 1.05% |
| 2025-09-12 | 7.33 | 7.38 | 7.26 | 7.30 | -0.66% | 0.64 | 1.00% |
| 2025-09-11 | 7.34 | 7.38 | 7.27 | 7.34 | +0.26% | 0.52 | 0.82% |
| 2025-09-10 | 7.32 | 7.43 | 7.18 | 7.33 | +0.27% | 0.86 | 1.34% |
| 2025-09-09 | 7.39 | 7.42 | 7.27 | 7.31 | -1.31% | 0.52 | 0.82% |
| 2025-09-08 | 7.27 | 7.43 | 7.23 | 7.40 | +2.14% | 0.71 | 1.11% |
| 2025-09-05 | 7.25 | 7.27 | 7.18 | 7.25 | +0.13% | 0.58 | 0.92% |
| 2025-09-04 | 7.18 | 7.28 | 7.10 | 7.24 | +0.95% | 0.66 | 1.05% |
| 2025-09-03 | 7.38 | 7.41 | 7.14 | 7.17 | -3.01% | 0.77 | 1.21% |
| 2025-09-02 | 7.46 | 7.54 | 7.30 | 7.39 | -1.17% | 1.05 | 1.63% |
| 2025-09-01 | 7.51 | 7.58 | 7.43 | 7.48 | -0.26% | 0.72 | 1.10% |
| 2025-08-29 | 7.55 | 7.67 | 7.45 | 7.50 | -0.77% | 0.71 | 1.07% |
| 2025-08-28 | 7.48 | 7.58 | 7.29 | 7.56 | +0.78% | 1.45 | 2.22% |
| 2025-08-27 | 7.68 | 7.69 | 7.49 | 7.50 | -2.52% | 1.26 | 1.90% |
| 2025-08-26 | 7.78 | 7.81 | 7.68 | 7.69 | -0.63% | 1.04 | 1.53% |
| 2025-08-25 | 7.72 | 7.84 | 7.66 | 7.74 | +0.50% | 1.13 | 1.67% |
| 2025-08-22 | 7.77 | 7.78 | 7.64 | 7.70 | -0.75% | 0.99 | 1.47% |
| 2025-08-21 | 7.89 | 7.90 | 7.71 | 7.76 | -1.72% | 1.33 | 1.95% |