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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.60 | 40.66 | 39.56 | 40.03 | +1.96% | 3.58 | 3.64% |
| 2025-12-17 | 38.00 | 39.37 | 37.90 | 39.26 | +2.91% | 2.08 | 2.18% |
| 2025-12-16 | 38.97 | 38.97 | 37.68 | 38.15 | -2.10% | 1.62 | 1.74% |
| 2025-12-15 | 39.10 | 39.78 | 38.61 | 38.97 | -1.09% | 1.59 | 1.67% |
| 2025-12-12 | 38.86 | 39.40 | 38.39 | 39.40 | +1.49% | 1.42 | 1.49% |
| 2025-12-11 | 39.49 | 39.58 | 38.77 | 38.82 | -1.62% | 1.18 | 1.24% |
| 2025-12-10 | 40.00 | 40.00 | 39.10 | 39.46 | -0.85% | 1.12 | 1.16% |
| 2025-12-09 | 40.40 | 40.74 | 39.63 | 39.80 | -1.31% | 1.54 | 1.57% |
| 2025-12-08 | 40.26 | 41.28 | 40.00 | 40.33 | +1.66% | 2.27 | 2.28% |
| 2025-12-05 | 39.03 | 39.78 | 38.66 | 39.67 | +2.11% | 1.53 | 1.59% |
| 2025-12-04 | 38.86 | 39.19 | 38.45 | 38.85 | -0.13% | 1.31 | 1.38% |
| 2025-12-03 | 39.87 | 40.08 | 38.69 | 38.90 | -2.92% | 1.85 | 1.93% |
| 2025-12-02 | 40.35 | 40.66 | 39.66 | 40.07 | -0.60% | 1.63 | 1.67% |
| 2025-12-01 | 40.30 | 40.57 | 40.00 | 40.31 | -0.17% | 1.67 | 1.69% |
| 2025-11-28 | 40.05 | 40.73 | 39.93 | 40.38 | +0.45% | 1.39 | 1.40% |
| 2025-11-27 | 40.50 | 41.06 | 40.06 | 40.20 | -1.20% | 1.94 | 1.96% |
| 2025-11-26 | 40.87 | 41.49 | 40.38 | 40.69 | -0.88% | 2.14 | 2.14% |
| 2025-11-25 | 41.16 | 41.96 | 40.98 | 41.05 | -0.12% | 3.80 | 3.75% |
| 2025-11-24 | 38.57 | 41.67 | 37.82 | 41.10 | +7.37% | 5.06 | 5.15% |
| 2025-11-21 | 38.88 | 39.67 | 38.10 | 38.28 | -3.04% | 2.39 | 2.52% |