芯能科技(603105)股票行情
芯能科技(603105)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.34 | 8.45 | 0.15 | 1.81% | 8.31 | 8.49 | 83723 | 7064.52 | 1.67% |
| 2025-07-31 | 8.52 | 8.30 | -0.18 | -2.12% | 8.26 | 8.52 | 80780 | 6755.63 | 1.62% |
| 2025-07-30 | 8.57 | 8.48 | -0.09 | -1.05% | 8.42 | 8.64 | 69942 | 5960.29 | 1.40% |
| 2025-07-29 | 8.52 | 8.57 | 0.06 | 0.71% | 8.41 | 8.57 | 72645 | 6170.86 | 1.45% |
| 2025-07-28 | 8.52 | 8.51 | -0.04 | -0.47% | 8.48 | 8.57 | 53228 | 4528.64 | 1.06% |
| 2025-07-25 | 8.59 | 8.55 | 0.01 | 0.12% | 8.51 | 8.59 | 55948 | 4776.41 | 1.12% |
| 2025-07-24 | 8.42 | 8.54 | 0.12 | 1.43% | 8.41 | 8.58 | 69647 | 5916.39 | 1.39% |
| 2025-07-23 | 8.56 | 8.42 | -0.12 | -1.41% | 8.40 | 8.56 | 66239 | 5622.09 | 1.32% |
| 2025-07-22 | 8.48 | 8.54 | 0.06 | 0.71% | 8.42 | 8.54 | 84931 | 7206.09 | 1.70% |
| 2025-07-21 | 8.39 | 8.48 | 0.12 | 1.44% | 8.37 | 8.49 | 68108 | 5755.42 | 1.36% |
| 2025-07-18 | 8.42 | 8.36 | -0.04 | -0.48% | 8.32 | 8.43 | 57249 | 4781.71 | 1.14% |
| 2025-07-17 | 8.42 | 8.40 | 0.01 | 0.12% | 8.36 | 8.54 | 52600 | 4420.10 | 1.05% |
| 2025-07-16 | 8.41 | 8.39 | -0.03 | -0.36% | 8.35 | 8.44 | 45284 | 3800.32 | 0.91% |
| 2025-07-15 | 8.51 | 8.42 | -0.08 | -0.94% | 8.30 | 8.53 | 84552 | 7093.41 | 1.69% |
| 2025-07-14 | 8.42 | 8.50 | 0.06 | 0.71% | 8.42 | 8.55 | 56904 | 4839.79 | 1.14% |
| 2025-07-11 | 8.53 | 8.44 | -0.07 | -0.82% | 8.38 | 8.53 | 83793 | 7069.47 | 1.68% |
| 2025-07-10 | 8.50 | 8.51 | 0.04 | 0.47% | 8.48 | 8.62 | 95900 | 8189.34 | 1.92% |
| 2025-07-09 | 8.50 | 8.47 | -0.06 | -0.70% | 8.46 | 8.60 | 92188 | 7849.15 | 1.84% |
| 2025-07-08 | 8.40 | 8.53 | 0.13 | 1.55% | 8.31 | 8.55 | 130818 | 11068.95 | 2.62% |
| 2025-07-07 | 8.29 | 8.40 | 0.16 | 1.94% | 8.25 | 8.40 | 101865 | 8488.83 | 2.04% |
| 2025-07-04 | 8.33 | 8.24 | -0.05 | -0.60% | 8.21 | 8.37 | 87250 | 7232.69 | 1.74% |
| 2025-07-03 | 8.48 | 8.29 | -0.06 | -0.72% | 8.28 | 8.53 | 107259 | 8933.51 | 2.15% |
| 2025-07-02 | 8.16 | 8.35 | 0.17 | 2.08% | 8.14 | 8.35 | 117340 | 9693.35 | 2.35% |
| 2025-07-01 | 8.28 | 8.18 | -0.04 | -0.49% | 8.12 | 8.28 | 46895 | 3831.60 | 0.94% |
| 2025-06-30 | 8.13 | 8.22 | 0.14 | 1.73% | 8.09 | 8.28 | 82670 | 6760.31 | 1.65% |
| 2025-06-27 | 8.05 | 8.08 | 0.03 | 0.37% | 8.02 | 8.13 | 37058 | 2998.23 | 0.74% |
| 2025-06-26 | 8.06 | 8.05 | -0.01 | -0.12% | 8.03 | 8.10 | 40803 | 3289.36 | 0.82% |
| 2025-06-25 | 8.05 | 8.06 | 0.03 | 0.37% | 7.98 | 8.07 | 47089 | 3781.84 | 0.94% |
| 2025-06-24 | 7.92 | 8.03 | 0.11 | 1.39% | 7.91 | 8.04 | 44081 | 3525.24 | 0.88% |
| 2025-06-23 | 7.83 | 7.92 | 0.04 | 0.51% | 7.75 | 7.93 | 31184 | 2456.99 | 0.62% |
| 2025-06-20 | 7.86 | 7.88 | 0.03 | 0.38% | 7.86 | 8.00 | 36097 | 2860.95 | 0.72% |
| 2025-06-19 | 8.04 | 7.85 | -0.17 | -2.12% | 7.84 | 8.04 | 55466 | 4387.56 | 1.11% |
| 2025-06-18 | 8.08 | 8.02 | -0.07 | -0.87% | 7.99 | 8.11 | 41394 | 3322.48 | 0.83% |
| 2025-06-17 | 8.08 | 8.09 | 0.03 | 0.37% | 8.03 | 8.10 | 34865 | 2812.50 | 0.70% |
| 2025-06-16 | 8.02 | 8.06 | 0.02 | 0.25% | 8.00 | 8.11 | 33464 | 2699.01 | 0.67% |
| 2025-06-13 | 8.13 | 8.04 | -0.12 | -1.47% | 8.02 | 8.19 | 54908 | 4443.98 | 1.10% |
| 2025-06-12 | 8.18 | 8.16 | -0.01 | -0.12% | 8.12 | 8.18 | 34564 | 2817.02 | 0.69% |
| 2025-06-11 | 8.11 | 8.17 | 0.03 | 0.37% | 8.10 | 8.21 | 36374 | 2976.21 | 0.73% |
| 2025-06-10 | 8.21 | 8.14 | -0.06 | -0.73% | 8.06 | 8.21 | 44640 | 3635.12 | 0.89% |
| 2025-06-09 | 8.16 | 8.20 | 0.05 | 0.61% | 8.14 | 8.21 | 39752 | 3252.85 | 0.80% |
| 2025-06-06 | 8.20 | 8.15 | -0.03 | -0.37% | 8.12 | 8.20 | 31624 | 2576.76 | 0.63% |
| 2025-06-05 | 8.17 | 8.18 | 0.05 | 0.62% | 8.14 | 8.23 | 49488 | 4049.17 | 0.99% |
| 2025-06-04 | 8.12 | 8.13 | 0.01 | 0.12% | 8.11 | 8.17 | 29674 | 2413.45 | 0.59% |
| 2025-06-03 | 8.09 | 8.12 | 0.07 | 0.87% | 8.01 | 8.13 | 38932 | 3142.17 | 0.78% |
| 2025-05-30 | 8.13 | 8.05 | -0.04 | -0.49% | 8.03 | 8.13 | 40128 | 3236.24 | 0.80% |
| 2025-05-29 | 8.23 | 8.29 | 0.10 | 1.22% | 8.18 | 8.30 | 46663 | 3852.73 | 0.93% |
| 2025-05-28 | 8.25 | 8.19 | -0.04 | -0.49% | 8.17 | 8.27 | 29729 | 2439.76 | 0.59% |
| 2025-05-27 | 8.22 | 8.23 | 0.01 | 0.12% | 8.15 | 8.26 | 38018 | 3119.33 | 0.76% |
| 2025-05-26 | 8.12 | 8.22 | 0.10 | 1.23% | 8.10 | 8.22 | 35888 | 2934.52 | 0.72% |
| 2025-05-23 | 8.23 | 8.12 | -0.11 | -1.34% | 8.10 | 8.27 | 51255 | 4197.11 | 1.03% |
| 2025-05-22 | 8.35 | 8.23 | -0.13 | -1.56% | 8.21 | 8.38 | 56924 | 4706.02 | 1.14% |
| 2025-05-21 | 8.41 | 8.36 | -0.05 | -0.59% | 8.34 | 8.44 | 43602 | 3651.68 | 0.87% |
| 2025-05-20 | 8.42 | 8.41 | 0.02 | 0.24% | 8.31 | 8.42 | 48732 | 4080.17 | 0.97% |
| 2025-05-19 | 8.35 | 8.39 | 0.04 | 0.48% | 8.26 | 8.40 | 46799 | 3907.98 | 0.94% |
| 2025-05-16 | 8.33 | 8.35 | 0.01 | 0.12% | 8.30 | 8.39 | 35442 | 2961.88 | 0.71% |
| 2025-05-15 | 8.45 | 8.34 | -0.13 | -1.53% | 8.33 | 8.45 | 61552 | 5156.30 | 1.23% |
| 2025-05-14 | 8.58 | 8.47 | -0.06 | -0.70% | 8.41 | 8.58 | 77869 | 6580.59 | 1.56% |
| 2025-05-13 | 8.44 | 8.53 | 0.17 | 2.03% | 8.38 | 8.63 | 155741 | 13289.53 | 3.11% |
| 2025-05-12 | 8.36 | 8.36 | 0.04 | 0.48% | 8.28 | 8.39 | 55608 | 4626.74 | 1.11% |
| 2025-05-09 | 8.40 | 8.32 | -0.07 | -0.83% | 8.28 | 8.41 | 45496 | 3787.82 | 0.91% |
| 2025-05-08 | 8.32 | 8.39 | 0.08 | 0.96% | 8.27 | 8.42 | 64489 | 5407.59 | 1.29% |
| 2025-05-07 | 8.46 | 8.31 | 0.05 | 0.61% | 8.25 | 8.46 | 66135 | 5514.62 | 1.32% |
| 2025-05-06 | 8.15 | 8.26 | 0.17 | 2.10% | 8.12 | 8.27 | 72429 | 5950.86 | 1.45% |
| 2025-04-30 | 8.07 | 8.09 | -0.01 | -0.12% | 8.07 | 8.22 | 63859 | 5180.74 | 1.28% |
| 2025-04-29 | 8.07 | 8.10 | 0.00 | 0.00% | 8.02 | 8.18 | 52333 | 4245.73 | 1.05% |
| 2025-04-28 | 8.36 | 8.10 | -0.21 | -2.53% | 8.08 | 8.38 | 73869 | 6024.26 | 1.48% |
| 2025-04-25 | 8.26 | 8.31 | -0.05 | -0.60% | 8.04 | 8.38 | 90063 | 7427.33 | 1.80% |
| 2025-04-24 | 8.32 | 8.36 | 0.06 | 0.72% | 8.26 | 8.46 | 73341 | 6137.22 | 1.47% |
| 2025-04-23 | 8.32 | 8.30 | 0.02 | 0.24% | 8.28 | 8.34 | 50686 | 4210.00 | 1.01% |
| 2025-04-22 | 8.30 | 8.28 | -0.02 | -0.24% | 8.25 | 8.34 | 49121 | 4074.95 | 0.98% |
| 2025-04-21 | 8.32 | 8.30 | 0.02 | 0.24% | 8.26 | 8.33 | 43460 | 3606.81 | 0.87% |
| 2025-04-18 | 8.30 | 8.28 | -0.02 | -0.24% | 8.20 | 8.32 | 36112 | 2979.95 | 0.72% |
| 2025-04-17 | 8.33 | 8.30 | -0.06 | -0.72% | 8.25 | 8.39 | 48993 | 4081.47 | 0.98% |
| 2025-04-16 | 8.39 | 8.36 | -0.02 | -0.24% | 8.22 | 8.49 | 55785 | 4662.61 | 1.12% |
| 2025-04-15 | 8.36 | 8.38 | 0.02 | 0.24% | 8.30 | 8.43 | 48926 | 4086.00 | 0.98% |
| 2025-04-14 | 8.31 | 8.36 | 0.15 | 1.83% | 8.28 | 8.45 | 69915 | 5855.21 | 1.40% |
| 2025-04-11 | 8.27 | 8.21 | -0.08 | -0.97% | 8.19 | 8.34 | 75344 | 6223.10 | 1.51% |
| 2025-04-10 | 8.39 | 8.29 | 0.01 | 0.12% | 8.28 | 8.47 | 84446 | 7065.50 | 1.69% |
| 2025-04-09 | 7.97 | 8.28 | 0.23 | 2.86% | 7.54 | 8.35 | 113687 | 9124.96 | 2.27% |
| 2025-04-08 | 7.93 | 8.05 | -0.04 | -0.49% | 7.93 | 8.26 | 104469 | 8428.16 | 2.09% |
上证大盘股票行情在线 K线走势图
