金能科技(603113)股票行情
金能科技(603113)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 |
|---|
| 2025-09-16 | 7.45 | 7.40 | -0.05 | -0.67% | 7.34 | 7.52 | 75177 | 5572.37 | 0.89% |
| 2025-09-15 | 7.55 | 7.45 | -0.08 | -1.06% | 7.40 | 7.55 | 88647 | 6606.41 | 1.05% |
| 2025-09-12 | 7.57 | 7.53 | -0.05 | -0.66% | 7.49 | 7.62 | 84956 | 6423.20 | 1.00% |
| 2025-09-11 | 7.58 | 7.58 | 0.02 | 0.26% | 7.50 | 7.62 | 69123 | 5219.63 | 0.82% |
| 2025-09-10 | 7.55 | 7.56 | 0.02 | 0.27% | 7.41 | 7.67 | 113820 | 8566.80 | 1.34% |
| 2025-09-09 | 7.63 | 7.54 | -0.10 | -1.31% | 7.50 | 7.66 | 69332 | 5243.90 | 0.82% |
| 2025-09-08 | 7.50 | 7.64 | 0.16 | 2.14% | 7.46 | 7.67 | 94272 | 7129.81 | 1.11% |
| 2025-09-05 | 7.48 | 7.48 | 0.01 | 0.13% | 7.41 | 7.50 | 77839 | 5807.40 | 0.92% |
| 2025-09-04 | 7.41 | 7.47 | 0.07 | 0.95% | 7.33 | 7.51 | 89284 | 6637.74 | 1.05% |
| 2025-09-03 | 7.62 | 7.40 | -0.23 | -3.01% | 7.37 | 7.65 | 102577 | 7666.60 | 1.21% |
| 2025-09-02 | 7.70 | 7.63 | -0.09 | -1.17% | 7.53 | 7.78 | 138008 | 10490.06 | 1.63% |
| 2025-09-01 | 7.75 | 7.72 | -0.02 | -0.26% | 7.67 | 7.82 | 93162 | 7203.74 | 1.10% |
| 2025-08-29 | 7.79 | 7.74 | -0.06 | -0.77% | 7.69 | 7.92 | 91004 | 7082.79 | 1.07% |
| 2025-08-28 | 7.72 | 7.80 | 0.06 | 0.78% | 7.52 | 7.82 | 188643 | 14482.98 | 2.22% |
| 2025-08-27 | 7.93 | 7.74 | -0.20 | -2.52% | 7.73 | 7.94 | 161050 | 12622.40 | 1.90% |
| 2025-08-26 | 8.03 | 7.94 | -0.05 | -0.63% | 7.93 | 8.06 | 129624 | 10355.35 | 1.53% |
| 2025-08-25 | 7.97 | 7.99 | 0.04 | 0.50% | 7.91 | 8.09 | 141642 | 11320.33 | 1.67% |
| 2025-08-22 | 8.02 | 7.95 | -0.06 | -0.75% | 7.89 | 8.03 | 124354 | 9874.64 | 1.47% |
| 2025-08-21 | 8.14 | 8.01 | -0.14 | -1.72% | 7.96 | 8.15 | 165626 | 13324.45 | 1.95% |
| 2025-08-20 | 8.10 | 8.15 | 0.00 | 0.00% | 8.10 | 8.38 | 174601 | 14320.87 | 2.06% |
| 2025-08-19 | 7.96 | 8.15 | 0.18 | 2.26% | 7.86 | 8.35 | 225803 | 18283.73 | 2.66% |
| 2025-08-18 | 8.15 | 7.97 | -0.11 | -1.36% | 7.90 | 8.22 | 252610 | 20145.76 | 2.98% |
| 2025-08-15 | 7.85 | 8.08 | 0.19 | 2.41% | 7.85 | 8.12 | 130154 | 10476.20 | 1.53% |
| 2025-08-14 | 8.00 | 7.89 | -0.11 | -1.38% | 7.85 | 8.14 | 197487 | 15789.51 | 2.33% |
| 2025-08-13 | 8.09 | 8.00 | -0.09 | -1.11% | 7.93 | 8.11 | 171974 | 13737.92 | 2.03% |
| 2025-08-12 | 8.02 | 8.09 | 0.05 | 0.62% | 7.93 | 8.15 | 179456 | 14417.82 | 2.12% |
| 2025-08-11 | 7.78 | 8.04 | 0.31 | 4.01% | 7.77 | 8.23 | 258222 | 20835.87 | 3.05% |
| 2025-08-08 | 7.48 | 7.73 | 0.24 | 3.20% | 7.47 | 7.73 | 139558 | 10628.73 | 1.65% |
| 2025-08-07 | 7.58 | 7.49 | -0.10 | -1.32% | 7.44 | 7.67 | 123962 | 9317.05 | 1.46% |
| 2025-08-06 | 7.31 | 7.59 | 0.29 | 3.97% | 7.27 | 7.73 | 234901 | 17634.95 | 2.77% |
| 2025-08-05 | 7.30 | 7.30 | 0.00 | 0.00% | 7.24 | 7.34 | 78202 | 5698.29 | 0.92% |
| 2025-08-04 | 7.16 | 7.30 | 0.14 | 1.96% | 7.10 | 7.32 | 82094 | 5919.85 | 0.97% |
| 2025-08-01 | 7.12 | 7.16 | 0.01 | 0.14% | 7.11 | 7.18 | 77769 | 5562.26 | 0.92% |
| 2025-07-31 | 7.33 | 7.15 | -0.18 | -2.46% | 7.10 | 7.33 | 123471 | 8854.56 | 1.46% |
| 2025-07-30 | 7.29 | 7.33 | 0.05 | 0.69% | 7.27 | 7.42 | 121573 | 8934.04 | 1.43% |
| 2025-07-29 | 7.28 | 7.28 | -0.05 | -0.68% | 7.17 | 7.34 | 145988 | 10571.71 | 1.72% |
| 2025-07-28 | 7.52 | 7.33 | -0.28 | -3.68% | 7.29 | 7.54 | 169925 | 12511.44 | 2.00% |
| 2025-07-25 | 7.50 | 7.61 | 0.11 | 1.47% | 7.46 | 7.68 | 141691 | 10758.12 | 1.67% |
| 2025-07-24 | 7.42 | 7.50 | 0.07 | 0.94% | 7.37 | 7.51 | 141167 | 10493.21 | 1.66% |
| 2025-07-23 | 7.60 | 7.43 | -0.09 | -1.20% | 7.40 | 7.66 | 216758 | 16227.09 | 2.56% |
| 2025-07-22 | 7.26 | 7.52 | 0.28 | 3.87% | 7.25 | 7.55 | 247820 | 18362.04 | 2.92% |
| 2025-07-21 | 6.99 | 7.24 | 0.28 | 4.02% | 6.98 | 7.35 | 205254 | 14825.53 | 2.42% |
| 2025-07-18 | 6.95 | 6.96 | 0.01 | 0.14% | 6.90 | 7.09 | 145157 | 10143.63 | 1.71% |
| 2025-07-17 | 6.75 | 6.95 | 0.20 | 2.96% | 6.75 | 7.15 | 243632 | 16938.39 | 2.87% |
| 2025-07-16 | 6.78 | 6.75 | -0.03 | -0.44% | 6.73 | 6.81 | 119228 | 8063.47 | 1.41% |
| 2025-07-15 | 6.90 | 6.78 | -0.09 | -1.31% | 6.73 | 6.96 | 222990 | 15216.98 | 2.63% |
| 2025-07-14 | 7.09 | 6.87 | -0.51 | -6.91% | 6.86 | 7.09 | 379315 | 26332.00 | 4.47% |
| 2025-07-11 | 7.53 | 7.38 | -0.13 | -1.73% | 7.35 | 7.54 | 123501 | 9136.33 | 1.46% |
| 2025-07-10 | 7.28 | 7.51 | 0.19 | 2.60% | 7.27 | 7.52 | 157201 | 11671.67 | 1.85% |
| 2025-07-09 | 7.26 | 7.32 | 0.03 | 0.41% | 7.26 | 7.40 | 116776 | 8545.92 | 1.38% |
| 2025-07-08 | 7.16 | 7.29 | 0.08 | 1.11% | 7.16 | 7.32 | 116950 | 8488.77 | 1.38% |
| 2025-07-07 | 7.16 | 7.21 | 0.02 | 0.28% | 7.12 | 7.27 | 115045 | 8274.98 | 1.36% |
| 2025-07-04 | 7.30 | 7.19 | -0.09 | -1.24% | 7.18 | 7.33 | 130613 | 9457.34 | 1.54% |
| 2025-07-03 | 7.23 | 7.28 | 0.01 | 0.14% | 7.19 | 7.32 | 108876 | 7882.61 | 1.28% |
| 2025-07-02 | 7.14 | 7.27 | 0.13 | 1.82% | 7.10 | 7.28 | 152868 | 10996.16 | 1.80% |
| 2025-07-01 | 6.95 | 7.14 | 0.21 | 3.03% | 6.86 | 7.18 | 165552 | 11679.60 | 1.95% |
| 2025-06-30 | 6.93 | 6.93 | 0.01 | 0.14% | 6.85 | 6.98 | 130222 | 8980.77 | 1.54% |
| 2025-06-27 | 6.60 | 6.92 | 0.33 | 5.01% | 6.60 | 7.05 | 187003 | 12847.80 | 2.21% |
| 2025-06-26 | 6.66 | 6.59 | -0.05 | -0.75% | 6.58 | 6.69 | 67500 | 4470.39 | 0.80% |
| 2025-06-25 | 6.64 | 6.64 | 0.03 | 0.45% | 6.56 | 6.69 | 90086 | 5966.46 | 1.06% |
| 2025-06-24 | 6.58 | 6.73 | 0.14 | 2.12% | 6.52 | 6.73 | 108088 | 7172.35 | 1.27% |
| 2025-06-23 | 6.46 | 6.59 | 0.08 | 1.23% | 6.43 | 6.60 | 74689 | 4891.04 | 0.88% |
| 2025-06-20 | 6.54 | 6.51 | -0.04 | -0.61% | 6.49 | 6.58 | 64013 | 4181.95 | 0.75% |
| 2025-06-19 | 6.67 | 6.55 | -0.12 | -1.80% | 6.50 | 6.68 | 92467 | 6076.02 | 1.09% |
| 2025-06-18 | 6.74 | 6.67 | -0.08 | -1.19% | 6.64 | 6.76 | 74218 | 4957.81 | 0.88% |
| 2025-06-17 | 6.74 | 6.75 | 0.03 | 0.45% | 6.67 | 6.78 | 70845 | 4767.23 | 0.84% |
| 2025-06-16 | 6.81 | 6.72 | -0.06 | -0.88% | 6.66 | 6.83 | 111354 | 7501.57 | 1.31% |
| 2025-06-13 | 6.90 | 6.78 | -0.14 | -2.02% | 6.74 | 6.95 | 174388 | 11882.82 | 2.06% |
| 2025-06-12 | 6.98 | 6.92 | -0.06 | -0.86% | 6.84 | 6.99 | 125156 | 8628.18 | 1.48% |
| 2025-06-11 | 7.02 | 6.98 | -0.04 | -0.57% | 6.96 | 7.13 | 141335 | 9935.14 | 1.67% |
| 2025-06-10 | 7.14 | 7.02 | -0.13 | -1.82% | 6.93 | 7.18 | 174392 | 12297.54 | 2.06% |
| 2025-06-09 | 7.06 | 7.15 | 0.23 | 3.32% | 6.95 | 7.16 | 189530 | 13385.50 | 2.24% |
| 2025-06-06 | 6.85 | 6.92 | 0.05 | 0.73% | 6.85 | 7.03 | 170527 | 11796.77 | 2.01% |
| 2025-06-05 | 6.89 | 6.87 | -0.02 | -0.29% | 6.79 | 6.93 | 160456 | 11003.58 | 1.89% |
| 2025-06-04 | 6.47 | 6.89 | 0.42 | 6.49% | 6.47 | 6.97 | 312997 | 21175.70 | 3.69% |
| 2025-06-03 | 6.51 | 6.47 | -0.09 | -1.37% | 6.32 | 6.54 | 135127 | 8683.69 | 1.59% |
| 2025-05-30 | 6.56 | 6.56 | 0.01 | 0.15% | 6.52 | 6.58 | 83816 | 5489.06 | 0.99% |
| 2025-05-29 | 6.51 | 6.55 | 0.05 | 0.77% | 6.51 | 6.62 | 93928 | 6171.02 | 1.11% |
| 2025-05-28 | 6.50 | 6.50 | -0.04 | -0.61% | 6.45 | 6.54 | 85366 | 5538.33 | 1.01% |
| 2025-05-27 | 6.44 | 6.54 | 0.08 | 1.24% | 6.37 | 6.58 | 133864 | 8644.96 | 1.58% |
上证大盘股票行情在线 K线走势图
