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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.10 | 43.20 | 41.73 | 43.12 | +1.63% | 3.46 | 3.34% |
| 2025-10-22 | 43.00 | 43.10 | 42.23 | 42.43 | -1.05% | 2.21 | 2.13% |
| 2025-10-21 | 42.54 | 43.11 | 42.22 | 42.88 | +0.82% | 2.52 | 2.41% |
| 2025-10-20 | 42.99 | 43.38 | 42.00 | 42.53 | +1.67% | 2.79 | 2.67% |
| 2025-10-17 | 43.88 | 44.15 | 41.79 | 41.83 | -5.77% | 4.16 | 3.99% |
| 2025-10-16 | 45.41 | 45.60 | 43.64 | 44.39 | -2.91% | 5.16 | 4.73% |
| 2025-10-15 | 45.21 | 46.21 | 44.45 | 45.72 | +1.99% | 4.72 | 4.25% |
| 2025-10-14 | 47.67 | 49.26 | 44.68 | 44.83 | -5.98% | 8.74 | 7.66% |
| 2025-10-13 | 45.65 | 50.48 | 45.20 | 47.68 | -0.40% | 10.15 | 8.63% |
| 2025-10-10 | 50.80 | 50.99 | 47.76 | 47.87 | -7.46% | 11.57 | 9.66% |
| 2025-10-09 | 47.98 | 52.92 | 47.87 | 51.73 | +7.52% | 17.03 | 13.46% |
| 2025-09-30 | 51.85 | 51.90 | 47.40 | 48.11 | -2.08% | 12.99 | 10.88% |
| 2025-09-29 | 44.67 | 49.13 | 44.67 | 49.13 | +10.01% | 8.71 | 7.34% |
| 2025-09-26 | 45.70 | 46.30 | 44.60 | 44.66 | -3.75% | 5.48 | 4.95% |
| 2025-09-25 | 47.00 | 48.83 | 45.87 | 46.40 | -1.15% | 8.77 | 7.56% |
| 2025-09-24 | 45.86 | 47.30 | 45.03 | 46.94 | +0.64% | 6.15 | 5.42% |
| 2025-09-23 | 46.10 | 47.18 | 44.66 | 46.64 | +3.55% | 8.33 | 7.37% |
| 2025-09-22 | 44.32 | 46.07 | 44.30 | 45.04 | +1.10% | 4.69 | 4.24% |
| 2025-09-19 | 46.00 | 46.25 | 44.43 | 44.55 | -3.13% | 6.12 | 5.55% |
| 2025-09-18 | 46.93 | 48.70 | 45.53 | 45.99 | -2.00% | 8.72 | 7.59% |