能科科技
SH603859 前复权 MAIN
37.71
-0.45
(-1.18%)
今开
38.45
最高
38.50
最低
37.63
昨收
38.16
振幅
2.28%
成交量
262.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
39.09
MA10
39.03
MA20
38.55
MA60
39.29
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.45 | 38.50 | 37.63 | 37.71 | 262万 |
| 2 | 2026-09-29 | 38.38 | 38.92 | 38.00 | 38.16 | 320万 |
| 3 | 2026-09-28 | 40.13 | 40.18 | 38.00 | 38.38 | 481万 |
| 4 | 2026-09-24 | 40.85 | 41.09 | 40.02 | 40.13 | 372万 |
| 5 | 2026-09-23 | 40.40 | 41.66 | 39.86 | 41.09 | 784万 |
| 6 | 2026-09-22 | 39.40 | 40.92 | 39.26 | 40.40 | 886万 |
| 7 | 2026-09-21 | 38.76 | 39.40 | 38.56 | 39.05 | 580万 |
| 8 | 2026-09-18 | 38.39 | 39.05 | 38.26 | 38.65 | 527万 |
| 9 | 2026-09-17 | 38.50 | 39.17 | 37.58 | 37.96 | 525万 |
| 10 | 2026-09-16 | 38.00 | 38.98 | 37.60 | 38.77 | 406万 |
| 11 | 2026-09-15 | 37.76 | 39.07 | 37.76 | 38.36 | 514万 |
| 12 | 2026-09-14 | 36.80 | 38.64 | 36.53 | 38.10 | 424万 |