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 |
|---|
| 2025-09-15 | 9.21 | 9.10 | -0.08 | -0.87% | 9.07 | 9.27 | 95139 | 8680.88 | 1.90% |
| 2025-09-12 | 9.30 | 9.18 | -0.09 | -0.97% | 9.15 | 9.32 | 116897 | 10784.87 | 2.34% |
| 2025-09-11 | 9.23 | 9.27 | -0.01 | -0.11% | 9.06 | 9.28 | 125565 | 11521.90 | 2.51% |
| 2025-09-10 | 9.23 | 9.28 | 0.03 | 0.32% | 9.16 | 9.31 | 136458 | 12599.29 | 2.73% |
| 2025-09-09 | 9.30 | 9.25 | -0.06 | -0.64% | 9.21 | 9.43 | 135190 | 12569.82 | 2.70% |
| 2025-09-08 | 9.48 | 9.31 | -0.16 | -1.69% | 9.23 | 9.48 | 200689 | 18694.11 | 4.01% |
| 2025-09-05 | 9.17 | 9.47 | 0.35 | 3.84% | 9.12 | 9.47 | 237623 | 22229.10 | 4.75% |
| 2025-09-04 | 9.14 | 9.12 | -0.02 | -0.22% | 8.98 | 9.32 | 168119 | 15427.22 | 3.36% |
| 2025-09-03 | 9.23 | 9.14 | -0.07 | -0.76% | 9.07 | 9.28 | 130155 | 11898.38 | 2.60% |
| 2025-09-02 | 9.32 | 9.21 | -0.09 | -0.97% | 9.14 | 9.38 | 187999 | 17380.52 | 3.76% |
| 2025-09-01 | 8.95 | 9.30 | 0.38 | 4.26% | 8.95 | 9.53 | 341143 | 31730.62 | 6.82% |
| 2025-08-29 | 8.93 | 8.92 | 0.00 | 0.00% | 8.82 | 8.95 | 93520 | 8305.39 | 1.87% |
| 2025-08-28 | 8.84 | 8.92 | 0.07 | 0.79% | 8.65 | 8.94 | 146017 | 12878.77 | 2.92% |
| 2025-08-27 | 9.09 | 8.85 | -0.23 | -2.53% | 8.84 | 9.11 | 193025 | 17376.37 | 3.86% |
| 2025-08-26 | 9.08 | 9.08 | 0.07 | 0.78% | 8.92 | 9.12 | 235958 | 21259.04 | 4.72% |
| 2025-08-25 | 8.90 | 9.01 | 0.18 | 2.04% | 8.74 | 9.02 | 226491 | 20028.82 | 4.53% |
| 2025-08-22 | 8.71 | 8.83 | 0.20 | 2.32% | 8.63 | 9.15 | 248722 | 22026.21 | 4.97% |
| 2025-08-21 | 8.62 | 8.63 | 0.04 | 0.47% | 8.58 | 8.75 | 147229 | 12739.85 | 2.94% |
| 2025-08-20 | 8.53 | 8.59 | 0.06 | 0.70% | 8.48 | 8.61 | 90450 | 7723.03 | 1.81% |
| 2025-08-19 | 8.51 | 8.53 | 0.07 | 0.83% | 8.45 | 8.54 | 92516 | 7864.05 | 1.85% |
| 2025-08-18 | 8.45 | 8.46 | 0.06 | 0.71% | 8.40 | 8.52 | 94239 | 7989.05 | 1.88% |
| 2025-08-15 | 8.26 | 8.40 | 0.09 | 1.08% | 8.26 | 8.48 | 109757 | 9209.66 | 2.20% |
| 2025-08-14 | 8.44 | 8.31 | -0.12 | -1.42% | 8.23 | 8.47 | 121208 | 10102.35 | 2.42% |
| 2025-08-13 | 8.46 | 8.43 | -0.03 | -0.35% | 8.37 | 8.48 | 72091 | 6066.26 | 1.44% |
| 2025-08-12 | 8.57 | 8.46 | -0.10 | -1.17% | 8.40 | 8.59 | 107323 | 9099.62 | 2.15% |
| 2025-08-11 | 8.52 | 8.56 | 0.05 | 0.59% | 8.47 | 8.57 | 87738 | 7481.22 | 1.75% |
| 2025-08-08 | 8.53 | 8.51 | 0.01 | 0.12% | 8.46 | 8.53 | 55580 | 4722.52 | 1.11% |
| 2025-08-07 | 8.56 | 8.50 | -0.03 | -0.35% | 8.43 | 8.56 | 56227 | 4771.90 | 1.12% |
| 2025-08-06 | 8.50 | 8.53 | 0.02 | 0.24% | 8.47 | 8.54 | 53513 | 4551.39 | 1.07% |
| 2025-08-05 | 8.50 | 8.51 | 0.04 | 0.47% | 8.45 | 8.54 | 46559 | 3950.00 | 0.93% |
| 2025-08-04 | 8.45 | 8.47 | 0.02 | 0.24% | 8.42 | 8.51 | 45824 | 3880.78 | 0.92% |
| 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% |
上证大盘股票行情在线 K线走势图
