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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.60 | 42.79 | 40.66 | 41.03 | -5.05% | 6.23 | 6.15% |
| 2025-08-19 | 42.60 | 44.17 | 42.60 | 43.21 | +0.09% | 5.94 | 5.59% |
| 2025-08-18 | 41.21 | 44.12 | 40.93 | 43.17 | +5.14% | 7.21 | 6.93% |
| 2025-08-15 | 40.25 | 41.46 | 40.04 | 41.06 | +2.86% | 5.67 | 5.68% |
| 2025-08-14 | 40.12 | 40.70 | 39.60 | 39.92 | -0.65% | 5.30 | 5.38% |
| 2025-08-13 | 40.95 | 41.62 | 39.96 | 40.18 | -1.20% | 4.90 | 4.96% |
| 2025-08-12 | 41.75 | 41.77 | 39.80 | 40.67 | -3.17% | 6.07 | 6.11% |
| 2025-08-11 | 40.62 | 43.06 | 40.41 | 42.00 | +4.50% | 6.16 | 6.04% |
| 2025-08-08 | 42.58 | 42.88 | 39.51 | 40.19 | -7.35% | 9.31 | 9.40% |
| 2025-08-07 | 44.28 | 44.95 | 42.20 | 43.38 | -2.08% | 9.45 | 8.90% |
| 2025-08-06 | 43.66 | 44.84 | 42.80 | 44.30 | +2.78% | 10.67 | 9.94% |
| 2025-08-05 | 43.98 | 46.87 | 42.59 | 43.10 | +1.15% | 16.25 | 15.00% |
| 2025-08-04 | 39.20 | 42.61 | 38.40 | 42.61 | +9.99% | 8.23 | 8.23% |
| 2025-08-01 | 36.85 | 38.95 | 36.66 | 38.74 | +6.14% | 6.98 | 7.52% |
| 2025-07-31 | 35.56 | 37.95 | 35.56 | 36.50 | +2.38% | 4.85 | 5.36% |
| 2025-07-30 | 37.06 | 37.45 | 35.28 | 35.65 | -3.41% | 3.52 | 3.98% |
| 2025-07-29 | 36.90 | 37.17 | 36.55 | 36.91 | -0.57% | 1.83 | 2.03% |
| 2025-07-28 | 37.60 | 37.63 | 36.51 | 37.12 | -0.08% | 2.56 | 2.84% |
| 2025-07-25 | 37.21 | 38.26 | 37.00 | 37.15 | +0.05% | 3.31 | 3.59% |
| 2025-07-24 | 37.39 | 37.79 | 36.80 | 37.13 | -1.01% | 2.91 | 3.19% |