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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.82 | 36.95 | 35.78 | 36.49 | +1.08% | 2.41 | 2.71% |
| 2026-03-23 | 38.00 | 38.27 | 35.79 | 36.10 | -7.08% | 2.91 | 3.20% |
| 2026-03-20 | 40.06 | 40.25 | 38.80 | 38.85 | -2.70% | 1.53 | 1.58% |
| 2026-03-19 | 40.45 | 40.67 | 39.92 | 39.93 | -2.85% | 1.75 | 1.78% |
| 2026-03-18 | 40.21 | 41.17 | 40.10 | 41.10 | +2.42% | 1.63 | 1.63% |
| 2026-03-17 | 41.20 | 41.37 | 40.10 | 40.13 | -1.35% | 1.54 | 1.54% |
| 2026-03-16 | 40.70 | 40.85 | 39.92 | 40.68 | -0.29% | 1.80 | 1.83% |
| 2026-03-13 | 41.27 | 41.56 | 40.70 | 40.80 | -1.90% | 1.86 | 1.85% |
| 2026-03-12 | 42.40 | 42.69 | 41.25 | 41.59 | -2.14% | 2.23 | 2.19% |
| 2026-03-11 | 42.99 | 43.53 | 42.46 | 42.50 | -1.62% | 2.56 | 2.44% |
| 2026-03-10 | 43.84 | 44.26 | 42.90 | 43.20 | +0.49% | 2.76 | 2.60% |
| 2026-03-09 | 42.33 | 43.60 | 41.35 | 42.99 | -1.20% | 2.90 | 2.80% |
| 2026-03-06 | 43.30 | 44.18 | 43.02 | 43.51 | +0.18% | 2.18 | 2.04% |
| 2026-03-05 | 44.20 | 44.49 | 43.17 | 43.43 | +1.88% | 2.67 | 2.50% |
| 2026-03-04 | 42.30 | 43.90 | 42.13 | 42.63 | -2.85% | 3.34 | 3.18% |
| 2026-03-03 | 47.60 | 48.00 | 43.88 | 43.88 | -9.99% | 6.95 | 6.22% |
| 2026-03-02 | 51.01 | 51.82 | 48.20 | 48.75 | -0.33% | 8.29 | 6.78% |
| 2026-02-27 | 48.53 | 49.80 | 47.97 | 48.91 | +0.06% | 4.24 | 3.53% |
| 2026-02-26 | 47.53 | 49.39 | 47.00 | 48.88 | +2.99% | 5.51 | 4.67% |
| 2026-02-25 | 47.40 | 48.60 | 47.17 | 47.46 | -0.69% | 3.02 | 2.59% |