金能科技(603113)股票行情
金能科技(603113)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 |
|---|
| 2026-03-25 | 7.08 | 7.30 | 0.08 | 1.11% | 7.03 | 7.42 | 259333 | 18891.67 | 3.06% |
| 2026-03-24 | 7.21 | 7.22 | 0.03 | 0.42% | 6.83 | 7.30 | 342244 | 24135.54 | 4.03% |
| 2026-03-23 | 7.17 | 7.19 | -0.04 | -0.55% | 7.10 | 7.65 | 376036 | 27692.84 | 4.43% |
| 2026-03-20 | 7.49 | 7.23 | -0.27 | -3.60% | 7.15 | 7.53 | 339545 | 24854.48 | 4.00% |
| 2026-03-19 | 8.05 | 7.50 | -0.27 | -3.47% | 7.46 | 8.10 | 431666 | 33318.09 | 5.09% |
| 2026-03-18 | 7.61 | 7.77 | 0.15 | 1.97% | 7.46 | 7.97 | 360088 | 27769.67 | 4.24% |
| 2026-03-17 | 7.84 | 7.62 | -0.27 | -3.42% | 7.58 | 8.25 | 396881 | 31092.44 | 4.68% |
| 2026-03-16 | 8.08 | 7.89 | -0.31 | -3.78% | 7.71 | 8.35 | 513172 | 40837.07 | 6.05% |
| 2026-03-13 | 8.40 | 8.20 | 0.06 | 0.74% | 8.18 | 8.70 | 780863 | 65764.27 | 9.20% |
| 2026-03-12 | 8.10 | 8.14 | 0.46 | 5.99% | 7.79 | 8.45 | 864564 | 71258.14 | 10.19% |
| 2026-03-11 | 7.48 | 7.68 | 0.20 | 2.67% | 7.40 | 7.80 | 269721 | 20472.46 | 3.18% |
| 2026-03-10 | 7.40 | 7.48 | -0.13 | -1.71% | 7.40 | 7.80 | 253664 | 19220.71 | 2.99% |
| 2026-03-09 | 7.57 | 7.61 | 0.18 | 2.42% | 7.55 | 7.95 | 422716 | 32773.50 | 4.98% |
| 2026-03-06 | 7.17 | 7.43 | 0.23 | 3.19% | 7.12 | 7.45 | 159590 | 11667.52 | 1.88% |
| 2026-03-05 | 7.22 | 7.20 | 0.02 | 0.28% | 7.00 | 7.29 | 150429 | 10719.30 | 1.77% |
| 2026-03-04 | 7.27 | 7.18 | -0.05 | -0.69% | 7.12 | 7.31 | 167787 | 12099.10 | 1.98% |
| 2026-03-03 | 7.42 | 7.23 | -0.16 | -2.17% | 7.19 | 7.44 | 229529 | 16811.82 | 2.71% |
| 2026-03-02 | 7.46 | 7.39 | 0.07 | 0.96% | 7.27 | 7.65 | 214740 | 15938.19 | 2.53% |
| 2026-02-27 | 7.16 | 7.32 | 0.10 | 1.39% | 7.14 | 7.32 | 94148 | 6827.18 | 1.11% |
| 2026-02-26 | 7.25 | 7.22 | -0.07 | -0.96% | 7.17 | 7.31 | 111801 | 8072.61 | 1.32% |
| 2026-02-25 | 7.08 | 7.29 | 0.16 | 2.24% | 7.08 | 7.45 | 196091 | 14327.71 | 2.31% |
| 2026-02-24 | 6.99 | 7.13 | 0.28 | 4.09% | 6.91 | 7.16 | 143250 | 10128.71 | 1.69% |
| 2026-02-13 | 6.93 | 6.85 | -0.12 | -1.72% | 6.83 | 6.97 | 109761 | 7567.45 | 1.29% |
| 2026-02-12 | 7.13 | 6.97 | -0.17 | -2.38% | 6.97 | 7.15 | 150198 | 10542.25 | 1.77% |
| 2026-02-11 | 7.09 | 7.14 | 0.02 | 0.28% | 7.05 | 7.20 | 118474 | 8464.67 | 1.40% |
| 2026-02-10 | 7.13 | 7.12 | -0.05 | -0.70% | 7.09 | 7.21 | 104118 | 7431.49 | 1.23% |
| 2026-02-09 | 7.24 | 7.17 | -0.05 | -0.69% | 7.10 | 7.25 | 142958 | 10238.34 | 1.68% |
| 2026-02-06 | 6.90 | 7.22 | 0.25 | 3.59% | 6.83 | 7.25 | 251944 | 17944.34 | 2.97% |
| 2026-02-05 | 7.15 | 6.97 | -0.21 | -2.92% | 6.96 | 7.17 | 132271 | 9310.43 | 1.56% |
| 2026-02-04 | 7.04 | 7.18 | 0.11 | 1.56% | 6.98 | 7.19 | 193030 | 13762.35 | 2.27% |
| 2026-02-03 | 6.99 | 7.07 | 0.19 | 2.76% | 6.90 | 7.19 | 191687 | 13550.15 | 2.26% |
| 2026-02-02 | 7.02 | 6.88 | -0.12 | -1.71% | 6.85 | 7.25 | 282267 | 19896.28 | 3.33% |
| 2026-01-30 | 7.08 | 7.00 | -0.11 | -1.55% | 6.86 | 7.20 | 266748 | 18688.14 | 3.14% |
| 2026-01-29 | 6.96 | 7.11 | 0.12 | 1.72% | 6.92 | 7.20 | 280262 | 19819.35 | 3.30% |
| 2026-01-28 | 6.65 | 6.99 | 0.33 | 4.95% | 6.63 | 7.13 | 355380 | 24579.84 | 4.19% |
| 2026-01-27 | 6.80 | 6.66 | -0.21 | -3.06% | 6.57 | 6.80 | 181791 | 12088.33 | 2.14% |
| 2026-01-26 | 6.69 | 6.87 | 0.18 | 2.69% | 6.66 | 6.88 | 219983 | 14923.26 | 2.59% |
| 2026-01-23 | 6.67 | 6.69 | 0.04 | 0.60% | 6.61 | 6.69 | 123724 | 8230.04 | 1.46% |
| 2026-01-22 | 6.50 | 6.65 | 0.14 | 2.15% | 6.50 | 6.65 | 135655 | 8953.07 | 1.60% |
| 2026-01-21 | 6.49 | 6.51 | 0.00 | 0.00% | 6.44 | 6.53 | 87654 | 5692.44 | 1.03% |
| 2026-01-20 | 6.47 | 6.51 | 0.04 | 0.62% | 6.41 | 6.51 | 95099 | 6143.76 | 1.12% |
| 2026-01-19 | 6.35 | 6.47 | 0.10 | 1.57% | 6.34 | 6.47 | 92453 | 5938.17 | 1.09% |
| 2026-01-16 | 6.34 | 6.37 | 0.07 | 1.11% | 6.26 | 6.46 | 119954 | 7625.20 | 1.41% |
| 2026-01-15 | 6.39 | 6.30 | -0.11 | -1.72% | 6.28 | 6.44 | 115003 | 7297.03 | 1.36% |
| 2026-01-14 | 6.38 | 6.41 | 0.02 | 0.31% | 6.29 | 6.47 | 164293 | 10508.75 | 1.94% |
| 2026-01-13 | 6.48 | 6.39 | -0.08 | -1.24% | 6.37 | 6.54 | 125439 | 8107.51 | 1.48% |
| 2026-01-12 | 6.50 | 6.47 | -0.03 | -0.46% | 6.42 | 6.50 | 124627 | 8040.06 | 1.47% |
| 2026-01-09 | 6.48 | 6.50 | -0.04 | -0.61% | 6.43 | 6.58 | 134572 | 8728.98 | 1.59% |
| 2026-01-08 | 6.45 | 6.54 | -0.01 | -0.15% | 6.37 | 6.74 | 258597 | 16894.87 | 3.05% |
| 2026-01-07 | 6.28 | 6.55 | 0.29 | 4.63% | 6.20 | 6.57 | 324315 | 20811.56 | 3.82% |
| 2026-01-06 | 6.14 | 6.26 | 0.12 | 1.95% | 6.14 | 6.26 | 136382 | 8494.36 | 1.61% |
| 2026-01-05 | 6.12 | 6.14 | 0.03 | 0.49% | 6.10 | 6.17 | 75023 | 4603.40 | 0.88% |
| 2025-12-31 | 6.20 | 6.11 | -0.08 | -1.29% | 6.08 | 6.20 | 81455 | 4975.96 | 0.96% |
| 2025-12-30 | 6.08 | 6.19 | 0.08 | 1.31% | 6.03 | 6.26 | 115986 | 7136.72 | 1.37% |
| 2025-12-29 | 6.15 | 6.11 | -0.06 | -0.97% | 6.09 | 6.18 | 72142 | 4417.99 | 0.85% |
| 2025-12-26 | 6.17 | 6.17 | -0.01 | -0.16% | 6.12 | 6.23 | 88501 | 5462.76 | 1.04% |
| 2025-12-25 | 6.17 | 6.18 | 0.00 | 0.00% | 6.10 | 6.18 | 73369 | 4510.77 | 0.86% |
| 2025-12-24 | 6.10 | 6.18 | 0.08 | 1.31% | 6.02 | 6.18 | 75251 | 4615.67 | 0.89% |
| 2025-12-23 | 6.23 | 6.10 | -0.13 | -2.09% | 6.10 | 6.24 | 89517 | 5495.38 | 1.06% |
| 2025-12-22 | 6.24 | 6.23 | 0.01 | 0.16% | 6.19 | 6.29 | 89059 | 5561.55 | 1.05% |
| 2025-12-19 | 6.12 | 6.22 | 0.12 | 1.97% | 6.08 | 6.23 | 112854 | 6970.12 | 1.33% |
| 2025-12-18 | 6.06 | 6.10 | 0.03 | 0.49% | 6.04 | 6.13 | 93660 | 5716.01 | 1.10% |
| 2025-12-17 | 6.05 | 6.07 | 0.00 | 0.00% | 5.94 | 6.09 | 128794 | 7730.79 | 1.52% |
| 2025-12-16 | 6.12 | 6.07 | -0.05 | -0.82% | 6.03 | 6.19 | 118497 | 7230.70 | 1.40% |
| 2025-12-15 | 6.10 | 6.12 | -0.03 | -0.49% | 6.07 | 6.23 | 101777 | 6281.35 | 1.20% |
| 2025-12-12 | 6.28 | 6.15 | -0.13 | -2.07% | 6.15 | 6.33 | 162555 | 10123.42 | 1.92% |
| 2025-12-11 | 6.49 | 6.28 | -0.21 | -3.24% | 6.28 | 6.55 | 177526 | 11378.21 | 2.09% |
| 2025-12-10 | 6.66 | 6.49 | -0.17 | -2.55% | 6.45 | 6.66 | 202180 | 13186.79 | 2.38% |
| 2025-12-09 | 6.76 | 6.66 | -0.19 | -2.77% | 6.64 | 6.77 | 224418 | 14999.41 | 2.64% |
| 2025-12-08 | 6.75 | 6.85 | 0.05 | 0.74% | 6.56 | 6.85 | 357523 | 23927.00 | 4.21% |
| 2025-12-05 | 6.72 | 6.80 | -0.02 | -0.29% | 6.70 | 6.86 | 281023 | 19060.19 | 3.31% |
| 2025-12-04 | 6.69 | 6.82 | 0.11 | 1.64% | 6.60 | 6.87 | 429537 | 28996.05 | 5.06% |
| 2025-12-03 | 6.92 | 6.71 | -0.21 | -3.03% | 6.66 | 6.95 | 531362 | 35886.83 | 6.26% |
| 2025-12-02 | 6.28 | 6.92 | 0.63 | 10.02% | 6.18 | 6.92 | 539998 | 35687.86 | 6.36% |
| 2025-12-01 | 6.27 | 6.29 | 0.00 | 0.00% | 6.24 | 6.31 | 219020 | 13747.21 | 2.58% |
| 2025-11-28 | 6.40 | 6.29 | -0.22 | -3.38% | 6.14 | 6.48 | 497642 | 31042.84 | 5.87% |
| 2025-11-27 | 5.95 | 6.51 | 0.59 | 9.97% | 5.91 | 6.51 | 441422 | 28138.12 | 5.20% |
| 2025-11-26 | 5.93 | 5.92 | -0.02 | -0.34% | 5.91 | 6.01 | 55905 | 3329.22 | 0.66% |
| 2025-11-25 | 5.93 | 5.94 | 0.05 | 0.85% | 5.88 | 6.00 | 67551 | 4019.83 | 0.80% |
| 2025-11-24 | 5.93 | 5.89 | -0.01 | -0.17% | 5.85 | 5.96 | 70889 | 4181.36 | 0.84% |
上证大盘股票行情在线 K线走势图
金能科技(603113)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
