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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.32 | 29.35 | 28.68 | 28.79 | -1.47% | 0.70 | 1.00% |
| 2025-05-26 | 28.69 | 29.28 | 28.43 | 29.22 | +1.99% | 0.95 | 1.35% |
| 2025-05-23 | 28.99 | 29.40 | 28.58 | 28.65 | -1.65% | 0.98 | 1.38% |
| 2025-05-22 | 28.99 | 29.63 | 28.89 | 29.13 | -0.03% | 0.91 | 1.28% |
| 2025-05-21 | 29.74 | 29.77 | 28.80 | 29.14 | -2.02% | 1.22 | 1.72% |
| 2025-05-20 | 29.97 | 30.06 | 29.52 | 29.74 | -0.57% | 0.92 | 1.26% |
| 2025-05-19 | 30.13 | 30.13 | 29.27 | 29.91 | -0.50% | 1.15 | 1.58% |
| 2025-05-16 | 30.17 | 30.43 | 29.85 | 30.06 | -0.36% | 0.98 | 1.33% |
| 2025-05-15 | 31.16 | 31.16 | 30.04 | 30.17 | -3.24% | 1.14 | 1.53% |
| 2025-05-14 | 31.67 | 31.81 | 30.99 | 31.18 | -1.58% | 1.23 | 1.61% |
| 2025-05-13 | 32.35 | 32.62 | 31.63 | 31.68 | -0.63% | 1.50 | 1.91% |
| 2025-05-12 | 30.85 | 32.13 | 30.56 | 31.88 | +4.35% | 2.24 | 2.90% |
| 2025-05-09 | 31.66 | 31.66 | 30.43 | 30.55 | -2.98% | 1.42 | 1.89% |
| 2025-05-08 | 31.38 | 31.83 | 31.09 | 31.49 | +0.22% | 1.50 | 1.95% |
| 2025-05-07 | 31.88 | 32.27 | 31.03 | 31.42 | -0.06% | 2.18 | 2.81% |
| 2025-05-06 | 31.13 | 31.64 | 30.78 | 31.44 | +2.48% | 1.66 | 2.16% |