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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 50.65 | 52.75 | 50.18 | 50.99 | -0.84% | 7.90 | 6.27% |
| 2026-01-16 | 51.00 | 53.93 | 51.00 | 51.42 | -2.48% | 13.78 | 10.78% |
| 2026-01-15 | 55.00 | 55.20 | 52.73 | 52.73 | -10.00% | 11.45 | 8.77% |
| 2026-01-14 | 56.00 | 59.86 | 55.12 | 58.59 | +7.66% | 23.29 | 16.31% |
| 2026-01-13 | 55.00 | 57.80 | 51.00 | 54.42 | +3.07% | 22.16 | 16.72% |
| 2026-01-12 | 50.60 | 52.80 | 49.78 | 52.80 | +10.00% | 18.18 | 14.29% |
| 2026-01-09 | 44.85 | 49.56 | 44.85 | 48.00 | +6.05% | 12.68 | 10.94% |
| 2026-01-08 | 45.60 | 47.00 | 44.22 | 45.26 | +2.86% | 10.49 | 9.42% |
| 2026-01-07 | 44.10 | 44.57 | 43.30 | 44.00 | -1.76% | 6.93 | 6.46% |
| 2026-01-06 | 46.59 | 47.32 | 43.68 | 44.79 | +1.29% | 10.22 | 9.29% |
| 2026-01-05 | 43.98 | 44.91 | 43.10 | 44.22 | +5.16% | 9.48 | 8.80% |
| 2025-12-31 | 40.80 | 42.79 | 40.44 | 42.05 | +4.58% | 6.86 | 6.73% |
| 2025-12-30 | 40.20 | 41.30 | 40.00 | 40.21 | -0.15% | 2.92 | 2.95% |
| 2025-12-29 | 39.00 | 41.14 | 38.90 | 40.27 | +3.28% | 4.34 | 4.40% |
| 2025-12-26 | 39.36 | 39.46 | 38.50 | 38.99 | -0.94% | 2.31 | 2.42% |
| 2025-12-25 | 39.75 | 39.75 | 38.79 | 39.36 | -0.20% | 1.82 | 1.90% |
| 2025-12-24 | 37.81 | 39.65 | 37.81 | 39.44 | +3.90% | 3.20 | 3.35% |
| 2025-12-23 | 39.59 | 39.60 | 37.85 | 37.96 | -3.73% | 3.30 | 3.52% |
| 2025-12-22 | 39.26 | 40.07 | 39.18 | 39.43 | +0.43% | 1.34 | 1.38% |
| 2025-12-19 | 39.68 | 40.32 | 39.12 | 39.26 | -1.92% | 2.25 | 2.32% |