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 |
|---|
| 2025-06-16 | 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% |
| 2025-05-26 | 28.71 | 29.24 | 0.57 | 1.99% | 28.45 | 29.30 | 32997 | 9528.78 | 1.35% |
| 2025-05-23 | 29.01 | 28.67 | -0.48 | -1.65% | 28.60 | 29.42 | 33786 | 9803.77 | 1.38% |
| 2025-05-22 | 29.01 | 29.15 | -0.01 | -0.03% | 28.91 | 29.65 | 31202 | 9142.17 | 1.28% |
| 2025-05-21 | 29.76 | 29.16 | -0.60 | -2.02% | 28.82 | 29.79 | 42008 | 12248.63 | 1.72% |
| 2025-05-20 | 29.99 | 29.76 | -0.17 | -0.57% | 29.54 | 30.08 | 30745 | 9151.89 | 1.26% |
| 2025-05-19 | 30.15 | 29.93 | -0.15 | -0.50% | 29.29 | 30.15 | 38740 | 11502.97 | 1.58% |
| 2025-05-16 | 30.19 | 30.08 | -0.11 | -0.36% | 29.87 | 30.45 | 32474 | 9809.46 | 1.33% |
| 2025-05-15 | 31.18 | 30.19 | -1.01 | -3.24% | 30.06 | 31.18 | 37375 | 11350.58 | 1.53% |
| 2025-05-14 | 31.69 | 31.20 | -0.50 | -1.58% | 31.01 | 31.83 | 39405 | 12348.23 | 1.61% |
| 2025-05-13 | 32.37 | 31.70 | -0.20 | -0.63% | 31.65 | 32.64 | 46722 | 14954.80 | 1.91% |
| 2025-05-12 | 30.87 | 31.90 | 1.33 | 4.35% | 30.58 | 32.15 | 70914 | 22439.06 | 2.90% |
| 2025-05-09 | 31.68 | 30.57 | -0.94 | -2.98% | 30.45 | 31.68 | 46156 | 14224.01 | 1.89% |
| 2025-05-08 | 31.40 | 31.51 | 0.07 | 0.22% | 31.11 | 31.85 | 47735 | 14986.73 | 1.95% |
| 2025-05-07 | 31.90 | 31.44 | -0.02 | -0.06% | 31.05 | 32.29 | 68821 | 21811.31 | 2.81% |
| 2025-05-06 | 31.15 | 31.46 | 0.76 | 2.48% | 30.80 | 31.66 | 52974 | 16579.45 | 2.16% |
| 2025-04-30 | 30.11 | 30.70 | 0.51 | 1.69% | 30.11 | 31.09 | 47296 | 14518.97 | 1.93% |
| 2025-04-29 | 30.02 | 30.19 | -0.02 | -0.07% | 29.80 | 30.70 | 38761 | 11712.27 | 1.58% |
| 2025-04-28 | 30.08 | 30.21 | 0.18 | 0.60% | 30.07 | 30.85 | 51918 | 15779.18 | 2.12% |
| 2025-04-25 | 29.20 | 30.03 | 0.93 | 3.20% | 28.81 | 30.79 | 79616 | 23792.45 | 3.25% |
| 2025-04-24 | 29.81 | 29.10 | -0.67 | -2.25% | 29.08 | 30.04 | 47352 | 13951.29 | 1.94% |
| 2025-04-23 | 29.28 | 29.77 | 0.61 | 2.09% | 29.27 | 30.44 | 57572 | 17217.46 | 2.35% |
| 2025-04-22 | 29.36 | 29.16 | -0.19 | -0.65% | 29.00 | 29.60 | 36526 | 10691.88 | 1.49% |
| 2025-04-21 | 28.00 | 29.35 | 1.36 | 4.86% | 27.84 | 29.48 | 64709 | 18691.60 | 2.64% |
| 2025-04-18 | 27.84 | 27.99 | 0.15 | 0.54% | 27.26 | 28.09 | 50452 | 13944.91 | 2.06% |
| 2025-04-17 | 27.70 | 27.84 | -0.09 | -0.32% | 27.52 | 28.46 | 33948 | 9535.13 | 1.39% |
| 2025-04-16 | 28.46 | 27.93 | -0.72 | -2.51% | 27.61 | 28.76 | 48983 | 13788.60 | 2.00% |
| 2025-04-15 | 28.48 | 28.65 | 0.28 | 0.99% | 27.74 | 28.66 | 53661 | 15148.43 | 2.19% |
| 2025-04-14 | 28.30 | 28.37 | 0.35 | 1.25% | 28.26 | 29.09 | 52798 | 15134.92 | 2.16% |
| 2025-04-11 | 27.03 | 28.02 | 0.40 | 1.45% | 27.00 | 28.46 | 65649 | 18369.15 | 2.68% |
| 2025-04-10 | 28.11 | 27.62 | 0.42 | 1.54% | 27.55 | 28.52 | 82787 | 23179.11 | 3.38% |
| 2025-04-09 | 25.80 | 27.20 | 1.14 | 4.37% | 23.84 | 27.89 | 137381 | 36251.77 | 5.61% |
| 2025-04-08 | 26.01 | 26.06 | -2.55 | -8.91% | 25.75 | 28.60 | 135733 | 35591.67 | 5.55% |
| 2025-04-07 | 28.76 | 28.61 | -3.18 | -10.00% | 28.61 | 29.66 | 34849 | 10023.64 | 1.42% |
| 2025-04-03 | 32.12 | 31.79 | -0.99 | -3.02% | 31.63 | 32.75 | 45475 | 14574.14 | 1.86% |
| 2025-04-02 | 32.58 | 32.78 | 0.13 | 0.40% | 32.35 | 33.10 | 28176 | 9244.72 | 1.15% |
| 2025-04-01 | 32.82 | 32.65 | -0.04 | -0.12% | 32.40 | 33.00 | 36060 | 11766.94 | 1.47% |
| 2025-03-31 | 32.55 | 32.69 | -0.13 | -0.40% | 31.35 | 32.97 | 79177 | 25346.30 | 3.24% |
| 2025-03-28 | 33.39 | 32.82 | -0.79 | -2.35% | 32.51 | 33.75 | 61017 | 20121.21 | 2.49% |
| 2025-03-27 | 33.96 | 33.61 | -0.18 | -0.53% | 33.50 | 34.55 | 81440 | 27721.52 | 3.33% |
| 2025-03-26 | 32.91 | 33.79 | 0.90 | 2.74% | 32.89 | 33.95 | 72280 | 24273.93 | 2.95% |
| 2025-03-25 | 33.02 | 32.89 | -0.43 | -1.29% | 32.70 | 33.70 | 68393 | 22670.48 | 2.80% |
| 2025-03-24 | 33.75 | 33.32 | -0.26 | -0.77% | 32.20 | 33.93 | 92978 | 30799.04 | 3.80% |
| 2025-03-21 | 34.70 | 33.58 | -1.42 | -4.06% | 33.24 | 34.80 | 123344 | 41803.41 | 5.04% |
| 2025-03-20 | 35.55 | 35.00 | -0.78 | -2.18% | 34.95 | 36.10 | 111558 | 39641.89 | 4.56% |
| 2025-03-19 | 37.80 | 35.78 | -2.24 | -5.89% | 35.59 | 37.90 | 168501 | 61108.77 | 6.89% |
| 2025-03-18 | 38.19 | 38.02 | -0.41 | -1.07% | 37.40 | 38.69 | 139065 | 52758.20 | 5.68% |
| 2025-03-17 | 38.00 | 38.43 | -0.32 | -0.83% | 37.60 | 39.95 | 230895 | 89413.95 | 9.44% |
| 2025-03-14 | 37.00 | 38.75 | 2.17 | 5.93% | 35.56 | 39.39 | 354366 | 133325.47 | 14.48% |
| 2025-03-13 | 34.59 | 36.58 | 1.99 | 5.75% | 34.52 | 38.05 | 344909 | 128425.88 | 14.10% |
| 2025-03-12 | 35.18 | 34.59 | 0.06 | 0.17% | 34.50 | 35.57 | 105589 | 36919.82 | 4.32% |
| 2025-03-11 | 33.76 | 34.53 | -0.07 | -0.20% | 33.71 | 35.72 | 111584 | 38740.69 | 4.56% |
| 2025-03-10 | 35.25 | 34.60 | -0.66 | -1.87% | 34.00 | 35.38 | 117005 | 40322.24 | 4.78% |
| 2025-03-07 | 36.50 | 35.26 | -0.46 | -1.29% | 34.80 | 36.98 | 263648 | 95005.48 | 10.77% |
| 2025-03-06 | 33.65 | 35.72 | 3.25 | 10.01% | 33.36 | 35.72 | 169886 | 59211.35 | 6.94% |
| 2025-03-05 | 32.08 | 32.47 | 0.07 | 0.22% | 31.80 | 32.95 | 64382 | 20802.77 | 2.63% |
| 2025-03-04 | 31.35 | 32.40 | 0.28 | 0.87% | 31.31 | 33.01 | 86751 | 28086.93 | 3.55% |
| 2025-03-03 | 32.90 | 32.12 | 0.29 | 0.91% | 31.81 | 33.40 | 100183 | 32776.12 | 4.09% |
| 2025-02-28 | 35.00 | 31.83 | -3.32 | -9.45% | 31.75 | 35.08 | 162003 | 53786.81 | 6.62% |
| 2025-02-27 | 37.88 | 35.15 | -1.87 | -5.05% | 34.33 | 37.88 | 242486 | 87040.38 | 9.91% |
| 2025-02-26 | 33.65 | 37.02 | 3.37 | 10.01% | 33.26 | 37.02 | 209160 | 74155.12 | 8.55% |
| 2025-02-25 | 33.50 | 33.65 | -0.44 | -1.29% | 33.26 | 34.19 | 94282 | 31699.84 | 3.85% |
| 2025-02-24 | 35.38 | 34.09 | -1.09 | -3.10% | 33.45 | 35.39 | 125856 | 42862.05 | 5.14% |
| 2025-02-21 | 35.60 | 35.18 | -0.26 | -0.73% | 33.90 | 35.65 | 186221 | 64645.20 | 7.61% |
| 2025-02-20 | 34.55 | 35.44 | 0.94 | 2.72% | 33.88 | 36.02 | 148708 | 51864.50 | 6.08% |
| 2025-02-19 | 33.02 | 34.50 | 1.47 | 4.45% | 32.90 | 34.78 | 135892 | 46449.29 | 5.55% |
| 2025-02-18 | 34.88 | 33.03 | -2.47 | -6.96% | 32.91 | 35.26 | 130747 | 44483.41 | 5.34% |
上证大盘股票行情在线 K线走势图
