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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 41.35 | 42.12 | 41.21 | 41.80 | +0.58% | 2.30 | 2.25% |
| 2026-04-21 | 40.80 | 41.78 | 40.33 | 41.56 | +1.74% | 2.90 | 2.87% |
| 2026-04-20 | 39.92 | 41.13 | 39.50 | 40.85 | +2.92% | 3.13 | 3.16% |
| 2026-04-17 | 39.66 | 39.97 | 39.18 | 39.69 | +0.08% | 1.73 | 1.79% |
| 2026-04-16 | 38.75 | 39.67 | 38.50 | 39.66 | +3.42% | 2.52 | 2.63% |
| 2026-04-15 | 38.95 | 39.40 | 38.25 | 38.35 | -0.96% | 1.75 | 1.84% |
| 2026-04-14 | 38.86 | 38.95 | 38.28 | 38.72 | +1.63% | 1.75 | 1.85% |
| 2026-04-13 | 38.00 | 38.43 | 37.75 | 38.10 | -0.57% | 1.09 | 1.17% |
| 2026-04-10 | 38.39 | 38.67 | 38.12 | 38.32 | +1.27% | 1.69 | 1.80% |
| 2026-04-09 | 38.05 | 38.13 | 37.65 | 37.84 | -2.52% | 1.69 | 1.82% |
| 2026-04-08 | 36.63 | 38.96 | 36.63 | 38.82 | +8.53% | 2.84 | 3.06% |
| 2026-04-07 | 35.51 | 36.03 | 35.45 | 35.77 | +0.62% | 0.80 | 0.91% |
| 2026-04-03 | 36.30 | 36.50 | 35.42 | 35.55 | -1.74% | 0.86 | 0.99% |
| 2026-04-02 | 37.29 | 37.29 | 35.81 | 36.18 | -2.98% | 1.36 | 1.53% |
| 2026-04-01 | 36.95 | 37.36 | 36.72 | 37.29 | +2.90% | 1.37 | 1.51% |
| 2026-03-31 | 37.38 | 37.38 | 36.20 | 36.24 | -1.79% | 1.13 | 1.25% |
| 2026-03-30 | 36.27 | 37.15 | 36.06 | 36.90 | -0.81% | 1.38 | 1.54% |
| 2026-03-27 | 36.36 | 37.36 | 36.20 | 37.20 | +0.68% | 0.99 | 1.10% |
| 2026-03-26 | 37.61 | 38.10 | 36.70 | 36.95 | -1.73% | 1.86 | 2.03% |
| 2026-03-25 | 36.55 | 37.65 | 36.55 | 37.60 | +3.04% | 1.85 | 2.03% |