能科科技(603859)股票行情
能科科技(603859)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 |
|---|
| 2026-03-26 | 37.61 | 36.95 | -0.65 | -1.73% | 36.70 | 38.10 | 49779 | 18573.65 | 2.03% |
| 2026-03-25 | 36.55 | 37.60 | 1.11 | 3.04% | 36.55 | 37.65 | 49687 | 18458.34 | 2.03% |
| 2026-03-24 | 36.82 | 36.49 | 0.39 | 1.08% | 35.78 | 36.95 | 66346 | 24070.06 | 2.71% |
| 2026-03-23 | 38.00 | 36.10 | -2.75 | -7.08% | 35.79 | 38.27 | 78269 | 29089.63 | 3.20% |
| 2026-03-20 | 40.06 | 38.85 | -1.08 | -2.70% | 38.80 | 40.25 | 38703 | 15292.15 | 1.58% |
| 2026-03-19 | 40.45 | 39.93 | -1.17 | -2.85% | 39.92 | 40.67 | 43675 | 17543.58 | 1.78% |
| 2026-03-18 | 40.21 | 41.10 | 0.97 | 2.42% | 40.10 | 41.17 | 39999 | 16274.97 | 1.63% |
| 2026-03-17 | 41.20 | 40.13 | -0.55 | -1.35% | 40.10 | 41.37 | 37719 | 15383.02 | 1.54% |
| 2026-03-16 | 40.70 | 40.68 | -0.12 | -0.29% | 39.92 | 40.85 | 44728 | 18030.04 | 1.83% |
| 2026-03-13 | 41.27 | 40.80 | -0.79 | -1.90% | 40.70 | 41.56 | 45303 | 18610.81 | 1.85% |
| 2026-03-12 | 42.40 | 41.59 | -0.91 | -2.14% | 41.25 | 42.69 | 53486 | 22331.13 | 2.19% |
| 2026-03-11 | 42.99 | 42.50 | -0.70 | -1.62% | 42.46 | 43.53 | 59772 | 25582.46 | 2.44% |
| 2026-03-10 | 43.84 | 43.20 | 0.21 | 0.49% | 42.90 | 44.26 | 63679 | 27602.68 | 2.60% |
| 2026-03-09 | 42.33 | 42.99 | -0.52 | -1.20% | 41.35 | 43.60 | 68534 | 28969.97 | 2.80% |
| 2026-03-06 | 43.30 | 43.51 | 0.08 | 0.18% | 43.02 | 44.18 | 49948 | 21815.21 | 2.04% |
| 2026-03-05 | 44.20 | 43.43 | 0.80 | 1.88% | 43.17 | 44.49 | 61167 | 26742.37 | 2.50% |
| 2026-03-04 | 42.30 | 42.63 | -1.25 | -2.85% | 42.13 | 43.90 | 77710 | 33448.84 | 3.18% |
| 2026-03-03 | 47.60 | 43.88 | -4.87 | -9.99% | 43.88 | 48.00 | 152248 | 69494.46 | 6.22% |
| 2026-03-02 | 51.01 | 48.75 | -0.16 | -0.33% | 48.20 | 51.82 | 165828 | 82873.01 | 6.78% |
| 2026-02-27 | 48.53 | 48.91 | 0.03 | 0.06% | 47.97 | 49.80 | 86453 | 42391.18 | 3.53% |
| 2026-02-26 | 47.53 | 48.88 | 1.42 | 2.99% | 47.00 | 49.39 | 114267 | 55144.63 | 4.67% |
| 2026-02-25 | 47.40 | 47.46 | -0.33 | -0.69% | 47.17 | 48.60 | 63342 | 30212.85 | 2.59% |
| 2026-02-24 | 48.61 | 47.79 | -0.81 | -1.67% | 45.70 | 48.80 | 152769 | 71461.64 | 6.24% |
| 2026-02-13 | 47.92 | 48.60 | 0.32 | 0.66% | 47.68 | 49.10 | 116595 | 56598.81 | 4.76% |
| 2026-02-12 | 46.01 | 48.28 | 2.28 | 4.96% | 46.00 | 48.34 | 111872 | 52801.87 | 4.57% |
| 2026-02-11 | 46.15 | 46.00 | -0.09 | -0.20% | 45.86 | 46.56 | 49357 | 22814.49 | 2.02% |
| 2026-02-10 | 46.36 | 46.09 | -0.05 | -0.11% | 45.62 | 46.60 | 57332 | 26493.22 | 2.34% |
| 2026-02-09 | 46.00 | 46.14 | 1.19 | 2.65% | 45.17 | 46.30 | 63676 | 29200.01 | 2.60% |
| 2026-02-06 | 45.03 | 44.95 | -0.66 | -1.45% | 44.50 | 45.80 | 60900 | 27568.07 | 2.49% |
| 2026-02-05 | 46.20 | 45.61 | -1.55 | -3.29% | 45.41 | 46.80 | 77568 | 35561.27 | 3.17% |
| 2026-02-04 | 47.98 | 47.16 | -0.79 | -1.65% | 46.06 | 48.40 | 105510 | 49554.34 | 4.31% |
| 2026-02-03 | 46.55 | 47.95 | 1.98 | 4.31% | 46.26 | 47.98 | 89112 | 42030.96 | 3.64% |
| 2026-02-02 | 47.68 | 45.97 | -1.87 | -3.91% | 45.90 | 48.15 | 79068 | 37107.40 | 3.23% |
| 2026-01-30 | 47.51 | 47.84 | 0.04 | 0.08% | 46.40 | 48.11 | 96168 | 45494.45 | 3.93% |
| 2026-01-29 | 47.80 | 47.80 | -0.41 | -0.85% | 47.52 | 50.63 | 150930 | 74256.62 | 6.17% |
| 2026-01-28 | 49.30 | 48.21 | -1.09 | -2.21% | 48.11 | 50.10 | 86033 | 42022.10 | 3.52% |
| 2026-01-27 | 48.92 | 49.30 | 0.10 | 0.20% | 47.61 | 49.69 | 98073 | 47653.40 | 4.01% |
| 2026-01-26 | 51.82 | 49.20 | -1.88 | -3.68% | 48.50 | 51.99 | 143494 | 71381.68 | 5.86% |
| 2026-01-23 | 49.85 | 51.08 | 1.53 | 3.09% | 49.38 | 51.49 | 147927 | 74941.31 | 6.05% |
| 2026-01-22 | 49.75 | 49.55 | -0.22 | -0.44% | 49.04 | 50.31 | 102162 | 50678.13 | 4.18% |
| 2026-01-21 | 48.75 | 49.77 | 0.07 | 0.14% | 48.67 | 50.69 | 132628 | 65988.18 | 5.42% |
| 2026-01-20 | 51.50 | 49.70 | -1.29 | -2.53% | 49.08 | 52.29 | 168451 | 84663.91 | 6.88% |
| 2026-01-19 | 50.65 | 50.99 | -0.43 | -0.84% | 50.18 | 52.75 | 153521 | 79025.05 | 6.27% |
| 2026-01-16 | 51.00 | 51.42 | -1.31 | -2.48% | 51.00 | 53.93 | 263864 | 137770.67 | 10.78% |
| 2026-01-15 | 55.00 | 52.73 | -5.86 | -10.00% | 52.73 | 55.20 | 214589 | 114456.72 | 8.77% |
| 2026-01-14 | 56.00 | 58.59 | 4.17 | 7.66% | 55.12 | 59.86 | 399205 | 232897.03 | 16.31% |
| 2026-01-13 | 55.00 | 54.42 | 1.62 | 3.07% | 51.00 | 57.80 | 409191 | 221568.31 | 16.72% |
| 2026-01-12 | 50.60 | 52.80 | 4.80 | 10.00% | 49.78 | 52.80 | 349552 | 181789.31 | 14.29% |
| 2026-01-09 | 44.85 | 48.00 | 2.74 | 6.05% | 44.85 | 49.56 | 267660 | 126825.54 | 10.94% |
| 2026-01-08 | 45.60 | 45.26 | 1.26 | 2.86% | 44.22 | 47.00 | 230607 | 104860.41 | 9.42% |
| 2026-01-07 | 44.10 | 44.00 | -0.79 | -1.76% | 43.30 | 44.57 | 158006 | 69302.62 | 6.46% |
| 2026-01-06 | 46.59 | 44.79 | 0.57 | 1.29% | 43.68 | 47.32 | 227353 | 102231.58 | 9.29% |
| 2026-01-05 | 43.98 | 44.22 | 2.17 | 5.16% | 43.10 | 44.91 | 215377 | 94830.73 | 8.80% |
| 2025-12-31 | 40.80 | 42.05 | 1.84 | 4.58% | 40.44 | 42.79 | 164661 | 68614.11 | 6.73% |
| 2025-12-30 | 40.20 | 40.21 | -0.06 | -0.15% | 40.00 | 41.30 | 72137 | 29190.78 | 2.95% |
| 2025-12-29 | 39.00 | 40.27 | 1.28 | 3.28% | 38.90 | 41.14 | 107609 | 43356.35 | 4.40% |
| 2025-12-26 | 39.36 | 38.99 | -0.37 | -0.94% | 38.50 | 39.46 | 59259 | 23091.53 | 2.42% |
| 2025-12-25 | 39.75 | 39.36 | -0.08 | -0.20% | 38.79 | 39.75 | 46483 | 18205.08 | 1.90% |
| 2025-12-24 | 37.81 | 39.44 | 1.48 | 3.90% | 37.81 | 39.65 | 81891 | 31993.04 | 3.35% |
| 2025-12-23 | 39.59 | 37.96 | -1.47 | -3.73% | 37.85 | 39.60 | 86037 | 32992.84 | 3.52% |
| 2025-12-22 | 39.26 | 39.43 | 0.17 | 0.43% | 39.18 | 40.07 | 33799 | 13386.99 | 1.38% |
| 2025-12-19 | 39.68 | 39.26 | -0.77 | -1.92% | 39.12 | 40.32 | 56820 | 22518.32 | 2.32% |
| 2025-12-18 | 39.60 | 40.03 | 0.77 | 1.96% | 39.56 | 40.66 | 89106 | 35765.72 | 3.64% |
| 2025-12-17 | 38.00 | 39.26 | 1.11 | 2.91% | 37.90 | 39.37 | 53401 | 20775.07 | 2.18% |
| 2025-12-16 | 38.97 | 38.15 | -0.82 | -2.10% | 37.68 | 38.97 | 42697 | 16233.73 | 1.74% |
| 2025-12-15 | 39.10 | 38.97 | -0.43 | -1.09% | 38.61 | 39.78 | 40846 | 15943.07 | 1.67% |
| 2025-12-12 | 38.86 | 39.40 | 0.58 | 1.49% | 38.39 | 39.40 | 36434 | 14212.21 | 1.49% |
| 2025-12-11 | 39.49 | 38.82 | -0.64 | -1.62% | 38.77 | 39.58 | 30341 | 11836.80 | 1.24% |
| 2025-12-10 | 40.00 | 39.46 | -0.34 | -0.85% | 39.10 | 40.00 | 28372 | 11158.97 | 1.16% |
| 2025-12-09 | 40.40 | 39.80 | -0.53 | -1.31% | 39.63 | 40.74 | 38298 | 15364.37 | 1.57% |
| 2025-12-08 | 40.26 | 40.33 | 0.66 | 1.66% | 40.00 | 41.28 | 55726 | 22655.44 | 2.28% |
| 2025-12-05 | 39.03 | 39.67 | 0.82 | 2.11% | 38.66 | 39.78 | 38895 | 15312.80 | 1.59% |
| 2025-12-04 | 38.86 | 38.85 | -0.05 | -0.13% | 38.45 | 39.19 | 33739 | 13095.73 | 1.38% |
| 2025-12-03 | 39.87 | 38.90 | -1.17 | -2.92% | 38.69 | 40.08 | 47347 | 18515.35 | 1.93% |
| 2025-12-02 | 40.35 | 40.07 | -0.24 | -0.60% | 39.66 | 40.66 | 40776 | 16321.94 | 1.67% |
| 2025-12-01 | 40.30 | 40.31 | -0.07 | -0.17% | 40.00 | 40.57 | 41384 | 16663.24 | 1.69% |
| 2025-11-28 | 40.05 | 40.38 | 0.18 | 0.45% | 39.93 | 40.73 | 34354 | 13867.36 | 1.40% |
| 2025-11-27 | 40.50 | 40.20 | -0.49 | -1.20% | 40.06 | 41.06 | 47850 | 19387.94 | 1.96% |
| 2025-11-26 | 40.87 | 40.69 | -0.36 | -0.88% | 40.38 | 41.49 | 52282 | 21391.88 | 2.14% |
| 2025-11-25 | 41.16 | 41.05 | -0.05 | -0.12% | 40.98 | 41.96 | 91780 | 38049.99 | 3.75% |
上证大盘股票行情在线 K线走势图
能科科技(603859)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
