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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.61 | 48.80 | 45.70 | 47.79 | -1.67% | 7.15 | 6.24% |
| 2026-02-13 | 47.92 | 49.10 | 47.68 | 48.60 | +0.66% | 5.66 | 4.76% |
| 2026-02-12 | 46.01 | 48.34 | 46.00 | 48.28 | +4.96% | 5.28 | 4.57% |
| 2026-02-11 | 46.15 | 46.56 | 45.86 | 46.00 | -0.20% | 2.28 | 2.02% |
| 2026-02-10 | 46.36 | 46.60 | 45.62 | 46.09 | -0.11% | 2.65 | 2.34% |
| 2026-02-09 | 46.00 | 46.30 | 45.17 | 46.14 | +2.65% | 2.92 | 2.60% |
| 2026-02-06 | 45.03 | 45.80 | 44.50 | 44.95 | -1.45% | 2.76 | 2.49% |
| 2026-02-05 | 46.20 | 46.80 | 45.41 | 45.61 | -3.29% | 3.56 | 3.17% |
| 2026-02-04 | 47.98 | 48.40 | 46.06 | 47.16 | -1.65% | 4.96 | 4.31% |
| 2026-02-03 | 46.55 | 47.98 | 46.26 | 47.95 | +4.31% | 4.20 | 3.64% |
| 2026-02-02 | 47.68 | 48.15 | 45.90 | 45.97 | -3.91% | 3.71 | 3.23% |
| 2026-01-30 | 47.51 | 48.11 | 46.40 | 47.84 | +0.08% | 4.55 | 3.93% |
| 2026-01-29 | 47.80 | 50.63 | 47.52 | 47.80 | -0.85% | 7.43 | 6.17% |
| 2026-01-28 | 49.30 | 50.10 | 48.11 | 48.21 | -2.21% | 4.20 | 3.52% |
| 2026-01-27 | 48.92 | 49.69 | 47.61 | 49.30 | +0.20% | 4.77 | 4.01% |
| 2026-01-26 | 51.82 | 51.99 | 48.50 | 49.20 | -3.68% | 7.14 | 5.86% |
| 2026-01-23 | 49.85 | 51.49 | 49.38 | 51.08 | +3.09% | 7.49 | 6.05% |
| 2026-01-22 | 49.75 | 50.31 | 49.04 | 49.55 | -0.44% | 5.07 | 4.17% |
| 2026-01-21 | 48.75 | 50.69 | 48.67 | 49.77 | +0.14% | 6.60 | 5.42% |
| 2026-01-20 | 51.50 | 52.29 | 49.08 | 49.70 | -2.53% | 8.47 | 6.88% |