能科科技 sh.603859
47.25
+2.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 46.00 | 48.75 | 46.00 | 47.25 | +2.52% | 9.10 | 7.87% |
| 2026-05-22 | 44.91 | 46.46 | 44.03 | 46.09 | +3.18% | 7.40 | 6.65% |
| 2026-05-21 | 46.35 | 47.14 | 44.67 | 44.67 | -3.60% | 8.68 | 7.71% |
| 2026-05-20 | 45.10 | 47.61 | 45.10 | 46.34 | +2.30% | 10.54 | 9.23% |
| 2026-05-19 | 45.97 | 47.56 | 44.79 | 45.30 | -0.04% | 13.71 | 12.18% |
| 2026-05-18 | 41.21 | 45.32 | 40.82 | 45.32 | +10.00% | 9.26 | 8.56% |
| 2026-05-15 | 39.98 | 43.10 | 39.56 | 41.20 | +3.57% | 4.72 | 4.63% |
| 2026-05-14 | 41.49 | 41.50 | 39.78 | 39.78 | -3.47% | 2.26 | 2.29% |
| 2026-05-13 | 40.51 | 41.45 | 39.73 | 41.21 | +1.10% | 2.68 | 2.69% |
| 2026-05-12 | 41.96 | 42.09 | 40.49 | 40.76 | -2.79% | 2.34 | 2.33% |
| 2026-05-11 | 42.23 | 42.40 | 41.50 | 41.93 | -0.71% | 2.61 | 2.55% |
| 2026-05-08 | 41.79 | 43.39 | 41.70 | 42.23 | +1.05% | 3.39 | 3.26% |
| 2026-05-07 | 41.50 | 41.97 | 40.41 | 41.79 | +1.58% | 3.19 | 3.17% |
| 2026-05-06 | 39.70 | 42.09 | 39.50 | 41.14 | +4.95% | 3.44 | 3.44% |
| 2026-04-30 | 38.98 | 39.55 | 38.74 | 39.20 | +0.51% | 1.46 | 1.53% |
| 2026-04-29 | 37.84 | 39.26 | 37.46 | 39.00 | +3.07% | 1.82 | 1.92% |
| 2026-04-28 | 39.45 | 39.45 | 37.65 | 37.84 | -4.18% | 2.31 | 2.47% |
| 2026-04-27 | 40.13 | 40.15 | 38.60 | 39.49 | -1.74% | 2.23 | 2.32% |
| 2026-04-24 | 40.80 | 40.80 | 39.34 | 40.19 | -2.33% | 2.29 | 2.34% |
| 2026-04-23 | 42.09 | 42.18 | 40.53 | 41.15 | -1.55% | 2.26 | 2.24% |