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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.54 | 29.58 | 28.34 | 29.47 | +3.22% | 1.87 | 2.61% |
| 2025-06-24 | 27.73 | 28.58 | 27.73 | 28.55 | +2.99% | 1.05 | 1.51% |
| 2025-06-23 | 26.66 | 27.85 | 26.66 | 27.72 | +2.29% | 0.93 | 1.39% |
| 2025-06-20 | 28.12 | 28.15 | 27.03 | 27.10 | -3.59% | 1.12 | 1.67% |
| 2025-06-19 | 28.77 | 28.98 | 27.98 | 28.11 | -1.99% | 0.95 | 1.36% |
| 2025-06-18 | 28.82 | 28.86 | 28.28 | 28.68 | -0.21% | 0.61 | 0.87% |
| 2025-06-17 | 28.96 | 29.07 | 28.53 | 28.74 | -0.83% | 0.70 | 1.00% |
| 2025-06-16 | 28.16 | 29.46 | 27.98 | 28.98 | +3.17% | 1.65 | 2.32% |
| 2025-06-13 | 28.81 | 28.96 | 27.91 | 28.09 | -3.07% | 1.15 | 1.66% |
| 2025-06-12 | 29.23 | 29.23 | 28.73 | 28.98 | -0.85% | 0.86 | 1.21% |
| 2025-06-11 | 28.71 | 29.91 | 28.56 | 29.23 | +1.35% | 1.28 | 1.78% |
| 2025-06-10 | 29.58 | 29.78 | 28.49 | 28.84 | -2.27% | 1.13 | 1.59% |
| 2025-06-09 | 29.63 | 30.41 | 29.42 | 29.51 | +0.31% | 1.15 | 1.58% |
| 2025-06-06 | 29.62 | 29.78 | 29.26 | 29.42 | -0.64% | 0.90 | 1.25% |
| 2025-06-05 | 28.85 | 29.83 | 28.58 | 29.61 | +2.95% | 1.41 | 1.97% |
| 2025-06-04 | 28.66 | 29.02 | 28.42 | 28.76 | +0.95% | 0.66 | 0.94% |
| 2025-06-03 | 28.85 | 28.91 | 28.44 | 28.49 | -1.28% | 0.75 | 1.07% |
| 2025-05-30 | 29.16 | 29.16 | 28.68 | 28.86 | -1.37% | 0.91 | 1.29% |
| 2025-05-29 | 28.75 | 29.65 | 28.66 | 29.26 | +2.09% | 1.49 | 2.08% |
| 2025-05-28 | 29.03 | 29.50 | 28.34 | 28.66 | -0.45% | 0.96 | 1.36% |