芯能科技(603105)股票行情
芯能科技(603105)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 |
|---|
| 2025-12-12 | 9.46 | 9.68 | 0.21 | 2.22% | 9.43 | 9.77 | 194484 | 18766.35 | 3.89% |
| 2025-12-11 | 9.42 | 9.47 | 0.06 | 0.64% | 9.42 | 9.65 | 144146 | 13739.31 | 2.88% |
| 2025-12-10 | 9.51 | 9.41 | -0.07 | -0.74% | 9.35 | 9.53 | 88608 | 8343.14 | 1.77% |
| 2025-12-09 | 9.38 | 9.48 | 0.07 | 0.74% | 9.33 | 9.52 | 124925 | 11794.83 | 2.50% |
| 2025-12-08 | 9.29 | 9.41 | 0.11 | 1.18% | 9.28 | 9.48 | 107995 | 10131.24 | 2.16% |
| 2025-12-05 | 9.13 | 9.30 | 0.17 | 1.86% | 9.09 | 9.33 | 108209 | 10005.30 | 2.16% |
| 2025-12-04 | 9.19 | 9.13 | -0.09 | -0.98% | 9.07 | 9.23 | 71153 | 6500.89 | 1.42% |
| 2025-12-03 | 9.21 | 9.22 | 0.00 | 0.00% | 9.16 | 9.27 | 78816 | 7260.06 | 1.58% |
| 2025-12-02 | 9.29 | 9.22 | -0.09 | -0.97% | 9.13 | 9.31 | 82632 | 7609.44 | 1.65% |
| 2025-12-01 | 9.38 | 9.31 | -0.04 | -0.43% | 9.26 | 9.40 | 103318 | 9626.49 | 2.07% |
| 2025-11-28 | 9.21 | 9.35 | 0.15 | 1.63% | 9.21 | 9.38 | 106650 | 9937.62 | 2.13% |
| 2025-11-27 | 9.13 | 9.20 | 0.08 | 0.88% | 9.11 | 9.34 | 118333 | 10948.79 | 2.37% |
| 2025-11-26 | 9.22 | 9.12 | -0.14 | -1.51% | 9.10 | 9.26 | 113097 | 10369.42 | 2.26% |
| 2025-11-25 | 9.08 | 9.26 | 0.23 | 2.55% | 9.02 | 9.36 | 164723 | 15203.10 | 3.29% |
| 2025-11-24 | 9.06 | 9.03 | 0.02 | 0.22% | 8.86 | 9.15 | 160577 | 14415.33 | 3.21% |
| 2025-11-21 | 9.73 | 9.01 | -0.73 | -7.49% | 9.01 | 9.73 | 239555 | 22234.23 | 4.79% |
| 2025-11-20 | 9.98 | 9.74 | -0.17 | -1.72% | 9.72 | 10.03 | 125019 | 12313.52 | 2.50% |
| 2025-11-19 | 10.06 | 9.91 | -0.19 | -1.88% | 9.84 | 10.22 | 162046 | 16137.71 | 3.24% |
| 2025-11-18 | 10.27 | 10.10 | -0.16 | -1.56% | 10.03 | 10.28 | 137337 | 13911.78 | 2.75% |
| 2025-11-17 | 10.41 | 10.26 | -0.23 | -2.19% | 10.17 | 10.54 | 232890 | 23909.50 | 4.66% |
| 2025-11-14 | 10.66 | 10.49 | -0.22 | -2.05% | 10.37 | 10.84 | 282070 | 29831.50 | 5.64% |
| 2025-11-13 | 10.68 | 10.71 | 0.03 | 0.28% | 10.62 | 10.86 | 283757 | 30468.30 | 5.68% |
| 2025-11-12 | 10.90 | 10.68 | -0.40 | -3.61% | 10.54 | 10.98 | 317235 | 33853.62 | 6.34% |
| 2025-11-11 | 10.97 | 11.08 | 0.12 | 1.09% | 10.90 | 11.35 | 410877 | 45586.57 | 8.22% |
| 2025-11-10 | 11.01 | 10.96 | 0.08 | 0.74% | 10.76 | 11.25 | 501155 | 54865.61 | 10.02% |
| 2025-11-07 | 10.60 | 10.88 | 0.24 | 2.26% | 10.60 | 10.98 | 583744 | 63116.63 | 11.67% |
| 2025-11-06 | 10.80 | 10.64 | 0.12 | 1.14% | 10.56 | 11.25 | 976801 | 105917.72 | 19.54% |
| 2025-11-05 | 9.50 | 10.52 | 0.96 | 10.04% | 9.45 | 10.52 | 450969 | 45680.05 | 9.02% |
| 2025-11-04 | 9.52 | 9.56 | 0.01 | 0.10% | 9.48 | 9.61 | 126712 | 12103.04 | 2.53% |
| 2025-11-03 | 9.52 | 9.55 | 0.08 | 0.84% | 9.38 | 9.56 | 117474 | 11142.49 | 2.35% |
| 2025-10-31 | 9.30 | 9.47 | 0.17 | 1.83% | 9.28 | 9.54 | 172918 | 16367.65 | 3.46% |
| 2025-10-30 | 9.45 | 9.30 | -0.12 | -1.27% | 9.27 | 9.48 | 117719 | 11002.93 | 2.35% |
| 2025-10-29 | 9.14 | 9.42 | 0.27 | 2.95% | 9.08 | 9.42 | 170019 | 15827.56 | 3.40% |
| 2025-10-28 | 9.15 | 9.15 | -0.02 | -0.22% | 9.11 | 9.24 | 86899 | 7962.32 | 1.74% |
| 2025-10-27 | 9.22 | 9.17 | -0.04 | -0.43% | 9.12 | 9.24 | 109844 | 10079.14 | 2.20% |
| 2025-10-24 | 9.22 | 9.21 | -0.01 | -0.11% | 9.18 | 9.29 | 91925 | 8479.62 | 1.84% |
| 2025-10-23 | 9.25 | 9.22 | -0.03 | -0.32% | 9.06 | 9.26 | 78008 | 7125.65 | 1.56% |
| 2025-10-22 | 9.38 | 9.25 | -0.12 | -1.28% | 9.22 | 9.39 | 88447 | 8198.06 | 1.77% |
| 2025-10-21 | 9.18 | 9.37 | 0.20 | 2.18% | 9.15 | 9.37 | 95556 | 8875.41 | 1.91% |
| 2025-10-20 | 9.17 | 9.17 | 0.14 | 1.55% | 9.06 | 9.26 | 89636 | 8202.33 | 1.79% |
| 2025-10-17 | 9.39 | 9.03 | -0.27 | -2.90% | 9.01 | 9.39 | 116579 | 10656.96 | 2.33% |
| 2025-10-16 | 9.46 | 9.30 | -0.14 | -1.48% | 9.28 | 9.46 | 86193 | 8048.29 | 1.72% |
| 2025-10-15 | 9.40 | 9.44 | 0.05 | 0.53% | 9.30 | 9.45 | 99919 | 9376.26 | 2.00% |
| 2025-10-14 | 9.46 | 9.39 | 0.00 | 0.00% | 9.32 | 9.61 | 133843 | 12651.74 | 2.68% |
| 2025-10-13 | 9.09 | 9.39 | -0.07 | -0.74% | 9.08 | 9.48 | 143839 | 13359.86 | 2.88% |
| 2025-10-10 | 9.55 | 9.46 | -0.09 | -0.94% | 9.42 | 9.55 | 139625 | 13222.64 | 2.79% |
| 2025-10-09 | 9.28 | 9.55 | 0.30 | 3.24% | 9.26 | 9.59 | 218887 | 20747.86 | 4.38% |
| 2025-09-30 | 9.33 | 9.25 | -0.08 | -0.86% | 9.22 | 9.36 | 135098 | 12551.75 | 2.70% |
| 2025-09-29 | 9.09 | 9.33 | 0.24 | 2.64% | 9.01 | 9.45 | 225874 | 21011.67 | 4.52% |
| 2025-09-26 | 8.84 | 9.09 | 0.20 | 2.25% | 8.81 | 9.21 | 165496 | 15044.99 | 3.31% |
| 2025-09-25 | 8.90 | 8.89 | -0.03 | -0.34% | 8.84 | 9.07 | 92097 | 8241.90 | 1.84% |
| 2025-09-24 | 8.72 | 8.92 | 0.17 | 1.94% | 8.66 | 8.92 | 75556 | 6672.03 | 1.51% |
| 2025-09-23 | 8.76 | 8.75 | -0.04 | -0.46% | 8.49 | 8.80 | 114267 | 9869.29 | 2.29% |
| 2025-09-22 | 8.87 | 8.79 | -0.09 | -1.01% | 8.72 | 8.94 | 85287 | 7492.11 | 1.71% |
| 2025-09-19 | 8.95 | 8.88 | -0.07 | -0.78% | 8.84 | 8.97 | 78539 | 6990.04 | 1.57% |
| 2025-09-18 | 9.24 | 8.95 | -0.32 | -3.45% | 8.84 | 9.25 | 220883 | 19988.75 | 4.42% |
| 2025-09-17 | 9.09 | 9.27 | 0.17 | 1.87% | 9.01 | 9.38 | 218376 | 20128.14 | 4.37% |
| 2025-09-16 | 9.10 | 9.10 | 0.00 | 0.00% | 8.89 | 9.15 | 106341 | 9582.99 | 2.13% |
| 2025-09-15 | 9.21 | 9.10 | -0.08 | -0.87% | 9.07 | 9.27 | 95139 | 8680.88 | 1.90% |
| 2025-09-12 | 9.30 | 9.18 | -0.09 | -0.97% | 9.15 | 9.32 | 116897 | 10784.87 | 2.34% |
| 2025-09-11 | 9.23 | 9.27 | -0.01 | -0.11% | 9.06 | 9.28 | 125565 | 11521.90 | 2.51% |
| 2025-09-10 | 9.23 | 9.28 | 0.03 | 0.32% | 9.16 | 9.31 | 136458 | 12599.29 | 2.73% |
| 2025-09-09 | 9.30 | 9.25 | -0.06 | -0.64% | 9.21 | 9.43 | 135190 | 12569.82 | 2.70% |
| 2025-09-08 | 9.48 | 9.31 | -0.16 | -1.69% | 9.23 | 9.48 | 200689 | 18694.11 | 4.01% |
| 2025-09-05 | 9.17 | 9.47 | 0.35 | 3.84% | 9.12 | 9.47 | 237623 | 22229.10 | 4.75% |
| 2025-09-04 | 9.14 | 9.12 | -0.02 | -0.22% | 8.98 | 9.32 | 168119 | 15427.22 | 3.36% |
| 2025-09-03 | 9.23 | 9.14 | -0.07 | -0.76% | 9.07 | 9.28 | 130155 | 11898.38 | 2.60% |
| 2025-09-02 | 9.32 | 9.21 | -0.09 | -0.97% | 9.14 | 9.38 | 187999 | 17380.52 | 3.76% |
| 2025-09-01 | 8.95 | 9.30 | 0.38 | 4.26% | 8.95 | 9.53 | 341143 | 31730.62 | 6.82% |
| 2025-08-29 | 8.93 | 8.92 | 0.00 | 0.00% | 8.82 | 8.95 | 93520 | 8305.39 | 1.87% |
| 2025-08-28 | 8.84 | 8.92 | 0.07 | 0.79% | 8.65 | 8.94 | 146017 | 12878.77 | 2.92% |
| 2025-08-27 | 9.09 | 8.85 | -0.23 | -2.53% | 8.84 | 9.11 | 193025 | 17376.37 | 3.86% |
| 2025-08-26 | 9.08 | 9.08 | 0.07 | 0.78% | 8.92 | 9.12 | 235958 | 21259.04 | 4.72% |
| 2025-08-25 | 8.90 | 9.01 | 0.18 | 2.04% | 8.74 | 9.02 | 226491 | 20028.82 | 4.53% |
| 2025-08-22 | 8.71 | 8.83 | 0.20 | 2.32% | 8.63 | 9.15 | 248722 | 22026.21 | 4.97% |
| 2025-08-21 | 8.62 | 8.63 | 0.04 | 0.47% | 8.58 | 8.75 | 147229 | 12739.85 | 2.94% |
| 2025-08-20 | 8.53 | 8.59 | 0.06 | 0.70% | 8.48 | 8.61 | 90450 | 7723.03 | 1.81% |
| 2025-08-19 | 8.51 | 8.53 | 0.07 | 0.83% | 8.45 | 8.54 | 92516 | 7864.05 | 1.85% |
| 2025-08-18 | 8.45 | 8.46 | 0.06 | 0.71% | 8.40 | 8.52 | 94239 | 7989.05 | 1.88% |
| 2025-08-15 | 8.26 | 8.40 | 0.09 | 1.08% | 8.26 | 8.48 | 109757 | 9209.66 | 2.20% |
上证大盘股票行情在线 K线走势图
芯能科技(603105)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
