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 |
|---|
| 2025-08-01 | 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% |
| 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% |
上证大盘股票行情在线 K线走势图
