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 |
|---|
| 2025-09-16 | 44.50 | 47.69 | 3.09 | 6.93% | 44.32 | 48.49 | 198146 | 92644.06 | 8.10% |
| 2025-09-15 | 45.31 | 44.60 | -1.67 | -3.61% | 43.86 | 45.58 | 146385 | 65114.82 | 5.98% |
| 2025-09-12 | 45.23 | 46.27 | 1.08 | 2.39% | 44.66 | 47.10 | 189567 | 87607.34 | 7.75% |
| 2025-09-11 | 43.23 | 45.19 | 2.43 | 5.68% | 42.31 | 45.45 | 171370 | 76042.96 | 7.00% |
| 2025-09-10 | 44.13 | 42.76 | -0.87 | -1.99% | 42.60 | 44.34 | 107466 | 46373.74 | 4.39% |
| 2025-09-09 | 44.55 | 43.63 | -0.31 | -0.71% | 43.23 | 45.60 | 164180 | 73150.49 | 6.71% |
| 2025-09-08 | 42.84 | 43.94 | 0.49 | 1.13% | 42.50 | 44.67 | 129270 | 56646.30 | 5.28% |
| 2025-09-05 | 42.96 | 43.45 | 0.49 | 1.14% | 42.40 | 43.79 | 126454 | 54419.55 | 5.17% |
| 2025-09-04 | 44.24 | 42.96 | -1.28 | -2.89% | 41.69 | 44.90 | 134681 | 58571.81 | 5.50% |
| 2025-09-03 | 45.00 | 44.24 | -1.05 | -2.32% | 43.88 | 45.68 | 134082 | 59962.40 | 5.48% |
| 2025-09-02 | 45.98 | 45.29 | -0.62 | -1.35% | 44.14 | 46.46 | 211641 | 96226.14 | 8.65% |
| 2025-09-01 | 47.00 | 45.91 | -0.64 | -1.37% | 45.20 | 47.60 | 244719 | 113146.91 | 10.00% |
| 2025-08-29 | 50.25 | 46.55 | -3.71 | -7.38% | 46.14 | 51.33 | 334901 | 159396.16 | 13.69% |
| 2025-08-28 | 52.94 | 50.26 | -2.76 | -5.21% | 47.72 | 52.94 | 488157 | 244286.88 | 19.95% |
| 2025-08-27 | 53.02 | 53.02 | 4.82 | 10.00% | 53.02 | 53.02 | 122642 | 65024.90 | 5.01% |
| 2025-08-26 | 46.66 | 48.20 | 4.38 | 10.00% | 46.60 | 48.20 | 60552 | 28877.84 | 2.47% |
| 2025-08-25 | 42.05 | 43.82 | 2.23 | 5.36% | 42.05 | 43.85 | 158896 | 68420.16 | 6.49% |
| 2025-08-22 | 40.12 | 41.59 | 1.47 | 3.66% | 39.91 | 41.88 | 105870 | 43689.32 | 4.33% |
| 2025-08-21 | 40.70 | 40.12 | -0.91 | -2.22% | 39.78 | 41.22 | 102435 | 41596.80 | 4.19% |
| 2025-08-20 | 42.60 | 41.03 | -2.18 | -5.05% | 40.66 | 42.79 | 150572 | 62282.42 | 6.15% |
| 2025-08-19 | 42.60 | 43.21 | 0.04 | 0.09% | 42.60 | 44.17 | 136786 | 59388.50 | 5.59% |
| 2025-08-18 | 41.21 | 43.17 | 2.11 | 5.14% | 40.93 | 44.12 | 169513 | 72088.45 | 6.93% |
| 2025-08-15 | 40.25 | 41.06 | 1.14 | 2.86% | 40.04 | 41.46 | 138869 | 56706.54 | 5.68% |
| 2025-08-14 | 40.12 | 39.92 | -0.26 | -0.65% | 39.60 | 40.70 | 131755 | 52996.57 | 5.38% |
| 2025-08-13 | 40.95 | 40.18 | -0.49 | -1.20% | 39.96 | 41.62 | 121252 | 48986.84 | 4.96% |
| 2025-08-12 | 41.75 | 40.67 | -1.33 | -3.17% | 39.80 | 41.77 | 149494 | 60661.95 | 6.11% |
| 2025-08-11 | 40.62 | 42.00 | 1.81 | 4.50% | 40.41 | 43.06 | 147757 | 61605.22 | 6.04% |
| 2025-08-08 | 42.58 | 40.19 | -3.19 | -7.35% | 39.51 | 42.88 | 230017 | 93091.97 | 9.40% |
| 2025-08-07 | 44.28 | 43.38 | -0.92 | -2.08% | 42.20 | 44.95 | 217783 | 94536.52 | 8.90% |
| 2025-08-06 | 43.66 | 44.30 | 1.20 | 2.78% | 42.80 | 44.84 | 243219 | 106653.20 | 9.94% |
| 2025-08-05 | 43.98 | 43.10 | 0.49 | 1.15% | 42.59 | 46.87 | 367148 | 162549.06 | 15.00% |
| 2025-08-04 | 39.20 | 42.61 | 3.87 | 9.99% | 38.40 | 42.61 | 201312 | 82309.72 | 8.23% |
| 2025-08-01 | 36.85 | 38.74 | 2.24 | 6.14% | 36.66 | 38.95 | 183894 | 69810.37 | 7.52% |
| 2025-07-31 | 35.56 | 36.50 | 0.85 | 2.38% | 35.56 | 37.95 | 131172 | 48515.76 | 5.36% |
| 2025-07-30 | 37.06 | 35.65 | -1.26 | -3.41% | 35.28 | 37.45 | 97433 | 35155.29 | 3.98% |
| 2025-07-29 | 36.90 | 36.91 | -0.21 | -0.57% | 36.55 | 37.17 | 49611 | 18292.60 | 2.03% |
| 2025-07-28 | 37.60 | 37.12 | -0.03 | -0.08% | 36.51 | 37.63 | 69586 | 25593.69 | 2.84% |
| 2025-07-25 | 37.21 | 37.15 | 0.02 | 0.05% | 37.00 | 38.26 | 87956 | 33091.34 | 3.59% |
| 2025-07-24 | 37.39 | 37.13 | -0.38 | -1.01% | 36.80 | 37.79 | 78122 | 29064.88 | 3.19% |
| 2025-07-23 | 35.49 | 37.51 | 1.73 | 4.84% | 35.35 | 37.68 | 168260 | 62021.14 | 6.88% |
| 2025-07-22 | 35.28 | 35.78 | 0.25 | 0.70% | 35.28 | 37.95 | 139933 | 50827.11 | 5.72% |
| 2025-07-21 | 35.91 | 35.53 | -0.86 | -2.36% | 35.38 | 36.38 | 85202 | 30449.24 | 3.48% |
| 2025-07-18 | 35.51 | 36.39 | 0.69 | 1.93% | 35.51 | 38.00 | 141417 | 52196.68 | 5.78% |
| 2025-07-17 | 34.78 | 35.70 | 0.88 | 2.53% | 33.90 | 35.80 | 120415 | 42385.03 | 4.92% |
| 2025-07-16 | 33.70 | 34.84 | 1.48 | 4.44% | 33.70 | 35.97 | 189648 | 66570.07 | 7.75% |
| 2025-07-15 | 32.40 | 33.36 | 0.92 | 2.84% | 31.64 | 33.43 | 112756 | 36843.51 | 4.61% |
| 2025-07-14 | 32.23 | 32.44 | 0.21 | 0.65% | 31.98 | 32.69 | 46013 | 14873.22 | 1.88% |
| 2025-07-11 | 32.41 | 32.23 | -0.52 | -1.59% | 32.15 | 32.60 | 43995 | 14241.77 | 1.80% |
| 2025-07-10 | 32.84 | 32.75 | -0.08 | -0.24% | 31.78 | 32.88 | 79885 | 25691.42 | 3.26% |
| 2025-07-09 | 32.24 | 32.83 | 0.59 | 1.83% | 32.00 | 33.00 | 111477 | 36230.21 | 4.56% |
| 2025-07-08 | 32.00 | 32.24 | 0.23 | 0.72% | 31.61 | 32.88 | 91963 | 29747.83 | 3.76% |
| 2025-07-07 | 31.51 | 32.01 | 0.25 | 0.79% | 31.04 | 32.10 | 75192 | 23766.08 | 3.07% |
| 2025-07-04 | 31.90 | 31.76 | -0.33 | -1.03% | 31.40 | 32.33 | 82943 | 26417.03 | 3.39% |
| 2025-07-03 | 32.34 | 32.09 | -0.19 | -0.59% | 31.63 | 32.88 | 90318 | 29010.85 | 3.69% |
| 2025-07-02 | 33.05 | 32.28 | -0.89 | -2.68% | 31.62 | 33.14 | 138043 | 44508.95 | 5.64% |
| 2025-07-01 | 32.96 | 33.17 | 0.85 | 2.63% | 32.81 | 34.89 | 285724 | 95741.80 | 11.68% |
| 2025-06-30 | 29.76 | 32.32 | 2.94 | 10.01% | 29.74 | 32.32 | 121523 | 38903.15 | 4.97% |
| 2025-06-27 | 29.00 | 29.38 | 0.26 | 0.89% | 28.95 | 29.99 | 53457 | 15776.13 | 2.18% |
| 2025-06-26 | 29.60 | 29.12 | -0.37 | -1.25% | 29.00 | 30.70 | 82909 | 24767.50 | 3.39% |
| 2025-06-25 | 28.56 | 29.49 | 0.92 | 3.22% | 28.36 | 29.60 | 63840 | 18655.24 | 2.61% |
| 2025-06-24 | 27.75 | 28.57 | 0.83 | 2.99% | 27.75 | 28.60 | 36938 | 10460.96 | 1.51% |
| 2025-06-23 | 26.68 | 27.74 | 0.62 | 2.29% | 26.68 | 27.87 | 33916 | 9266.72 | 1.39% |
| 2025-06-20 | 28.14 | 27.12 | -1.01 | -3.59% | 27.05 | 28.17 | 40765 | 11184.32 | 1.67% |
| 2025-06-19 | 28.79 | 28.13 | -0.57 | -1.99% | 28.00 | 29.00 | 33268 | 9475.85 | 1.36% |
| 2025-06-18 | 28.84 | 28.70 | -0.06 | -0.21% | 28.30 | 28.88 | 21399 | 6118.16 | 0.87% |
| 2025-06-17 | 28.98 | 28.76 | -0.24 | -0.83% | 28.55 | 29.09 | 24428 | 7031.25 | 1.00% |
| 2025-06-16 | 28.18 | 29.00 | 0.89 | 3.17% | 28.00 | 29.48 | 56839 | 16509.43 | 2.32% |
| 2025-06-13 | 28.83 | 28.11 | -0.89 | -3.07% | 27.93 | 28.98 | 40657 | 11495.46 | 1.66% |
| 2025-06-12 | 29.25 | 29.00 | -0.25 | -0.85% | 28.75 | 29.25 | 29537 | 8552.21 | 1.21% |
| 2025-06-11 | 28.73 | 29.25 | 0.39 | 1.35% | 28.58 | 29.93 | 43487 | 12770.93 | 1.78% |
| 2025-06-10 | 29.60 | 28.86 | -0.67 | -2.27% | 28.51 | 29.80 | 38960 | 11309.04 | 1.59% |
| 2025-06-09 | 29.65 | 29.53 | 0.09 | 0.31% | 29.44 | 30.43 | 38649 | 11532.84 | 1.58% |
| 2025-06-06 | 29.64 | 29.44 | -0.19 | -0.64% | 29.28 | 29.80 | 30491 | 8991.03 | 1.25% |
| 2025-06-05 | 28.87 | 29.63 | 0.85 | 2.95% | 28.60 | 29.85 | 48205 | 14145.42 | 1.97% |
| 2025-06-04 | 28.68 | 28.78 | 0.27 | 0.95% | 28.44 | 29.04 | 22965 | 6622.58 | 0.94% |
| 2025-06-03 | 28.87 | 28.51 | -0.37 | -1.28% | 28.46 | 28.93 | 26219 | 7510.75 | 1.07% |
| 2025-05-30 | 29.18 | 28.88 | -0.40 | -1.37% | 28.70 | 29.18 | 31591 | 9118.30 | 1.29% |
| 2025-05-29 | 28.77 | 29.28 | 0.60 | 2.09% | 28.68 | 29.67 | 50891 | 14905.74 | 2.08% |
| 2025-05-28 | 29.05 | 28.68 | -0.13 | -0.45% | 28.36 | 29.52 | 33310 | 9591.94 | 1.36% |
| 2025-05-27 | 29.34 | 28.81 | -0.43 | -1.47% | 28.70 | 29.37 | 24419 | 7045.35 | 1.00% |
上证大盘股票行情在线 K线走势图
