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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.49 | 37.68 | 35.35 | 37.51 | +4.84% | 6.20 | 6.88% |
| 2025-07-22 | 35.28 | 37.95 | 35.28 | 35.78 | +0.70% | 5.08 | 5.72% |
| 2025-07-21 | 35.91 | 36.38 | 35.38 | 35.53 | -2.36% | 3.04 | 3.48% |
| 2025-07-18 | 35.51 | 38.00 | 35.51 | 36.39 | +1.93% | 5.22 | 5.78% |
| 2025-07-17 | 34.78 | 35.80 | 33.90 | 35.70 | +2.53% | 4.24 | 4.92% |
| 2025-07-16 | 33.68 | 35.95 | 33.68 | 34.82 | +4.44% | 6.66 | 7.75% |
| 2025-07-15 | 32.38 | 33.41 | 31.62 | 33.34 | +2.84% | 3.68 | 4.61% |
| 2025-07-14 | 32.21 | 32.67 | 31.96 | 32.42 | +0.65% | 1.49 | 1.88% |
| 2025-07-11 | 32.39 | 32.58 | 32.13 | 32.21 | -1.59% | 1.42 | 1.80% |
| 2025-07-10 | 32.82 | 32.86 | 31.76 | 32.73 | -0.24% | 2.57 | 3.26% |
| 2025-07-09 | 32.22 | 32.98 | 31.98 | 32.81 | +1.83% | 3.62 | 4.56% |
| 2025-07-08 | 31.98 | 32.86 | 31.59 | 32.22 | +0.72% | 2.97 | 3.76% |
| 2025-07-07 | 31.49 | 32.08 | 31.02 | 31.99 | +0.79% | 2.38 | 3.07% |
| 2025-07-04 | 31.88 | 32.31 | 31.38 | 31.74 | -1.03% | 2.64 | 3.39% |
| 2025-07-03 | 32.32 | 32.86 | 31.61 | 32.07 | -0.59% | 2.90 | 3.69% |
| 2025-07-02 | 33.03 | 33.12 | 31.60 | 32.26 | -2.68% | 4.45 | 5.64% |
| 2025-07-01 | 32.94 | 34.87 | 32.79 | 33.15 | +2.63% | 9.57 | 11.68% |
| 2025-06-30 | 29.74 | 32.30 | 29.72 | 32.30 | +10.01% | 3.89 | 4.97% |
| 2025-06-27 | 28.98 | 29.97 | 28.93 | 29.36 | +0.89% | 1.58 | 2.18% |
| 2025-06-26 | 29.58 | 30.68 | 28.98 | 29.10 | -1.25% | 2.48 | 3.39% |