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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.80 | 40.23 | 39.11 | 39.48 | -0.30% | 1.72 | 1.78% |
| 2025-11-19 | 40.81 | 40.94 | 39.46 | 39.60 | -3.13% | 2.76 | 2.83% |
| 2025-11-18 | 40.16 | 41.88 | 40.04 | 40.88 | +0.99% | 4.05 | 4.04% |
| 2025-11-17 | 39.71 | 40.79 | 39.50 | 40.48 | +2.79% | 2.85 | 2.90% |
| 2025-11-14 | 39.77 | 40.05 | 39.38 | 39.38 | -1.97% | 1.68 | 1.73% |
| 2025-11-13 | 40.00 | 40.45 | 39.75 | 40.17 | +0.90% | 2.03 | 2.07% |
| 2025-11-12 | 40.42 | 40.61 | 39.25 | 39.81 | -2.16% | 2.61 | 2.67% |
| 2025-11-11 | 41.57 | 41.71 | 40.46 | 40.69 | -1.64% | 2.57 | 2.57% |
| 2025-11-10 | 42.21 | 42.51 | 40.84 | 41.37 | -1.52% | 3.29 | 3.24% |
| 2025-11-07 | 43.42 | 43.46 | 42.00 | 42.01 | -4.17% | 4.86 | 4.68% |
| 2025-11-06 | 44.76 | 44.83 | 43.10 | 43.84 | -1.04% | 3.65 | 3.41% |
| 2025-11-05 | 44.70 | 44.99 | 43.12 | 44.30 | -2.89% | 4.71 | 4.36% |
| 2025-11-04 | 46.65 | 46.97 | 45.01 | 45.62 | -3.27% | 5.06 | 4.52% |
| 2025-11-03 | 47.30 | 48.35 | 46.30 | 47.16 | +0.83% | 7.66 | 6.63% |
| 2025-10-31 | 44.43 | 48.00 | 44.16 | 46.77 | +6.01% | 9.31 | 8.18% |
| 2025-10-30 | 45.34 | 45.56 | 44.12 | 44.12 | -3.42% | 4.65 | 4.25% |
| 2025-10-29 | 46.14 | 46.78 | 44.85 | 45.68 | -2.52% | 6.73 | 6.04% |
| 2025-10-28 | 46.70 | 48.50 | 46.18 | 46.86 | +2.11% | 10.75 | 9.27% |
| 2025-10-27 | 45.67 | 46.79 | 45.13 | 45.89 | +1.35% | 4.75 | 4.23% |
| 2025-10-24 | 43.25 | 46.00 | 43.18 | 45.28 | +5.01% | 5.66 | 5.18% |