芯能科技(603105)股票行情 芯能科技股票行情 603105股票行情_爱股网
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 |
|---|
| 2025-10-31 | 9.30 | 9.47 | 0.17 | 1.83% | 9.28 | 9.54 | 172918 | 16367.65 | 3.46% |
| 2025-10-30 | 9.45 | 9.30 | -0.12 | -1.27% | 9.27 | 9.48 | 117719 | 11002.93 | 2.35% |
| 2025-10-29 | 9.14 | 9.42 | 0.27 | 2.95% | 9.08 | 9.42 | 170019 | 15827.56 | 3.40% |
| 2025-10-28 | 9.15 | 9.15 | -0.02 | -0.22% | 9.11 | 9.24 | 86899 | 7962.32 | 1.74% |
| 2025-10-27 | 9.22 | 9.17 | -0.04 | -0.43% | 9.12 | 9.24 | 109844 | 10079.14 | 2.20% |
| 2025-10-24 | 9.22 | 9.21 | -0.01 | -0.11% | 9.18 | 9.29 | 91925 | 8479.62 | 1.84% |
| 2025-10-23 | 9.25 | 9.22 | -0.03 | -0.32% | 9.06 | 9.26 | 78008 | 7125.65 | 1.56% |
| 2025-10-22 | 9.38 | 9.25 | -0.12 | -1.28% | 9.22 | 9.39 | 88447 | 8198.06 | 1.77% |
| 2025-10-21 | 9.18 | 9.37 | 0.20 | 2.18% | 9.15 | 9.37 | 95556 | 8875.41 | 1.91% |
| 2025-10-20 | 9.17 | 9.17 | 0.14 | 1.55% | 9.06 | 9.26 | 89636 | 8202.33 | 1.79% |
| 2025-10-17 | 9.39 | 9.03 | -0.27 | -2.90% | 9.01 | 9.39 | 116579 | 10656.96 | 2.33% |
| 2025-10-16 | 9.46 | 9.30 | -0.14 | -1.48% | 9.28 | 9.46 | 86193 | 8048.29 | 1.72% |
| 2025-10-15 | 9.40 | 9.44 | 0.05 | 0.53% | 9.30 | 9.45 | 99919 | 9376.26 | 2.00% |
| 2025-10-14 | 9.46 | 9.39 | 0.00 | 0.00% | 9.32 | 9.61 | 133843 | 12651.74 | 2.68% |
| 2025-10-13 | 9.09 | 9.39 | -0.07 | -0.74% | 9.08 | 9.48 | 143839 | 13359.86 | 2.88% |
| 2025-10-10 | 9.55 | 9.46 | -0.09 | -0.94% | 9.42 | 9.55 | 139625 | 13222.64 | 2.79% |
| 2025-10-09 | 9.28 | 9.55 | 0.30 | 3.24% | 9.26 | 9.59 | 218887 | 20747.86 | 4.38% |
| 2025-09-30 | 9.33 | 9.25 | -0.08 | -0.86% | 9.22 | 9.36 | 135098 | 12551.75 | 2.70% |
| 2025-09-29 | 9.09 | 9.33 | 0.24 | 2.64% | 9.01 | 9.45 | 225874 | 21011.67 | 4.52% |
| 2025-09-26 | 8.84 | 9.09 | 0.20 | 2.25% | 8.81 | 9.21 | 165496 | 15044.99 | 3.31% |
| 2025-09-25 | 8.90 | 8.89 | -0.03 | -0.34% | 8.84 | 9.07 | 92097 | 8241.90 | 1.84% |
| 2025-09-24 | 8.72 | 8.92 | 0.17 | 1.94% | 8.66 | 8.92 | 75556 | 6672.03 | 1.51% |
| 2025-09-23 | 8.76 | 8.75 | -0.04 | -0.46% | 8.49 | 8.80 | 114267 | 9869.29 | 2.29% |
| 2025-09-22 | 8.87 | 8.79 | -0.09 | -1.01% | 8.72 | 8.94 | 85287 | 7492.11 | 1.71% |
| 2025-09-19 | 8.95 | 8.88 | -0.07 | -0.78% | 8.84 | 8.97 | 78539 | 6990.04 | 1.57% |
| 2025-09-18 | 9.24 | 8.95 | -0.32 | -3.45% | 8.84 | 9.25 | 220883 | 19988.75 | 4.42% |
| 2025-09-17 | 9.09 | 9.27 | 0.17 | 1.87% | 9.01 | 9.38 | 218376 | 20128.14 | 4.37% |
| 2025-09-16 | 9.10 | 9.10 | 0.00 | 0.00% | 8.89 | 9.15 | 106341 | 9582.99 | 2.13% |
| 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% |
上证大盘股票行情在线 K线走势图
芯能科技(603105)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
