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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.70 | 47.75 | 45.90 | 46.93 | -1.59% | 6.63 | 5.81% |
| 2025-09-16 | 44.50 | 48.49 | 44.32 | 47.69 | +6.93% | 9.26 | 8.10% |
| 2025-09-15 | 45.31 | 45.58 | 43.86 | 44.60 | -3.61% | 6.51 | 5.98% |
| 2025-09-12 | 45.23 | 47.10 | 44.66 | 46.27 | +2.39% | 8.76 | 7.75% |
| 2025-09-11 | 43.23 | 45.45 | 42.31 | 45.19 | +5.68% | 7.60 | 7.00% |
| 2025-09-10 | 44.13 | 44.34 | 42.60 | 42.76 | -1.99% | 4.64 | 4.39% |
| 2025-09-09 | 44.55 | 45.60 | 43.23 | 43.63 | -0.71% | 7.32 | 6.71% |
| 2025-09-08 | 42.84 | 44.67 | 42.50 | 43.94 | +1.13% | 5.66 | 5.28% |
| 2025-09-05 | 42.96 | 43.79 | 42.40 | 43.45 | +1.14% | 5.44 | 5.17% |
| 2025-09-04 | 44.24 | 44.90 | 41.69 | 42.96 | -2.89% | 5.86 | 5.50% |
| 2025-09-03 | 45.00 | 45.68 | 43.88 | 44.24 | -2.32% | 6.00 | 5.48% |
| 2025-09-02 | 45.98 | 46.46 | 44.14 | 45.29 | -1.35% | 9.62 | 8.65% |
| 2025-09-01 | 47.00 | 47.60 | 45.20 | 45.91 | -1.37% | 11.31 | 10.00% |
| 2025-08-29 | 50.25 | 51.33 | 46.14 | 46.55 | -7.38% | 15.94 | 13.69% |
| 2025-08-28 | 52.94 | 52.94 | 47.72 | 50.26 | -5.21% | 24.43 | 19.95% |
| 2025-08-27 | 53.02 | 53.02 | 53.02 | 53.02 | +10.00% | 6.50 | 5.01% |
| 2025-08-26 | 46.66 | 48.20 | 46.60 | 48.20 | +10.00% | 2.89 | 2.47% |
| 2025-08-25 | 42.05 | 43.85 | 42.05 | 43.82 | +5.36% | 6.84 | 6.49% |
| 2025-08-22 | 40.12 | 41.88 | 39.91 | 41.59 | +3.66% | 4.37 | 4.33% |
| 2025-08-21 | 40.70 | 41.22 | 39.78 | 40.12 | -2.22% | 4.16 | 4.19% |