能科科技 (603859) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	51.30	52.90	2.13	4.20%	49.80	53.39	373547	194293	15.27%
2026-06-17	50.55	50.77	-0.43	-0.84%	49.89	52.94	205189	104257	8.39%
2026-06-16	51.06	51.20	-0.59	-1.14%	50.58	52.49	241963	124190	9.89%
2026-06-15	51.37	51.79	0.38	0.74%	49.50	53.10	301515	155783	12.32%
2026-06-12	48.70	51.41	-0.48	-0.93%	47.30	55.65	517506	267295	21.15%
2026-06-11	55.00	51.89	-5.76	-9.99%	51.89	55.66	125117	65719	5.11%
2026-06-10	52.31	57.65	4.70	8.88%	52.31	58.00	455581	255945	18.62%
2026-06-09	51.00	52.95	3.17	6.37%	49.99	53.66	525858	272080	21.49%
2026-06-08	45.45	49.87	4.53	9.99%	45.45	49.87	391057	191711	15.98%
2026-06-05	44.20	45.34	4.12	10.00%	44.00	45.34	242374	109231	9.91%
2026-06-04	41.69	41.22	-1.38	-3.24%	41.00	41.96	67523	27976	2.76%
2026-06-03	42.81	42.60	-0.69	-1.59%	41.96	43.47	77481	33193	3.17%
2026-06-02	44.38	43.29	-0.61	-1.39%	42.59	44.84	90087	39166	3.68%
2026-06-01	42.00	43.90	2.31	5.55%	41.94	44.73	116244	50802	4.75%
2026-05-29	45.55	41.59	-3.95	-8.67%	41.22	45.58	135397	58391	5.53%
2026-05-28	44.33	45.54	1.11	2.50%	42.80	45.72	131753	58536	5.38%
2026-05-27	45.80	44.43	-1.74	-3.77%	44.18	46.29	117165	52891	4.79%
2026-05-26	47.10	46.17	-1.08	-2.29%	45.29	47.47	141632	65629	5.79%
2026-05-25	46.00	47.25	1.16	2.52%	46.00	48.75	192589	91049	7.87%
2026-05-22	44.91	46.09	1.42	3.18%	44.03	46.46	162797	73978	6.65%
2026-05-21	46.35	44.67	-1.67	-3.60%	44.67	47.14	188703	86823	7.71%
2026-05-20	45.10	46.34	1.04	2.30%	45.10	47.61	225778	105397	9.23%
2026-05-19	45.97	45.30	-0.02	-0.04%	44.79	47.56	298138	137075	12.18%
2026-05-18	41.21	45.32	4.12	10.00%	40.82	45.32	209427	92620	8.56%
2026-05-15	39.98	41.20	1.42	3.57%	39.56	43.10	113367	47194	4.63%
2026-05-14	41.49	39.78	-1.43	-3.47%	39.78	41.50	55987	22638	2.29%
2026-05-13	40.51	41.21	0.45	1.10%	39.73	41.45	65824	26750	2.69%
2026-05-12	41.96	40.76	-1.17	-2.79%	40.49	42.09	56988	23357	2.33%
2026-05-11	42.23	41.93	-0.30	-0.71%	41.50	42.40	62326	26149	2.55%
2026-05-08	41.79	42.23	0.44	1.05%	41.70	43.39	79750	33909	3.26%
2026-05-07	41.50	41.79	0.65	1.58%	40.41	41.97	77546	31927	3.17%
2026-05-06	39.70	41.14	1.94	4.95%	39.50	42.09	84061	34440	3.44%
2026-04-30	38.98	39.20	0.20	0.51%	38.74	39.55	37433	14640	1.53%
2026-04-29	37.84	39.00	1.16	3.07%	37.46	39.26	47078	18220	1.92%
2026-04-28	39.45	37.84	-1.65	-4.18%	37.65	39.45	60366	23088	2.47%
2026-04-27	40.13	39.49	-0.70	-1.74%	38.60	40.15	56864	22291	2.32%
2026-04-24	40.80	40.19	-0.96	-2.33%	39.34	40.80	57287	22874	2.34%
2026-04-23	42.09	41.15	-0.65	-1.56%	40.53	42.18	54848	22596	2.24%
2026-04-22	41.35	41.80	0.24	0.58%	41.21	42.12	55067	23017	2.25%
2026-04-21	40.80	41.56	0.71	1.74%	40.33	41.78	70195	29023	2.87%
2026-04-20	39.92	40.85	1.16	2.92%	39.50	41.13	77394	31306	3.16%
2026-04-17	39.66	39.69	0.03	0.08%	39.18	39.97	43686	17282	1.79%
2026-04-16	38.75	39.66	1.31	3.42%	38.50	39.67	64324	25236	2.63%
2026-04-15	38.95	38.35	-0.37	-0.96%	38.25	39.40	44956	17479	1.84%
2026-04-14	38.86	38.72	0.62	1.63%	38.28	38.95	45226	17463	1.85%
2026-04-13	38.00	38.10	-0.22	-0.57%	37.75	38.43	28573	10889	1.17%
2026-04-10	38.39	38.32	0.48	1.27%	38.12	38.67	44071	16933	1.80%
2026-04-09	38.05	37.84	-0.98	-2.52%	37.65	38.13	44548	16877	1.82%
2026-04-08	36.63	38.82	3.05	8.53%	36.63	38.96	74780	28360	3.06%
2026-04-07	35.51	35.77	0.22	0.62%	35.45	36.03	22299	7984	0.91%
2026-04-03	36.30	35.55	-0.63	-1.74%	35.42	36.50	24133	8633	0.99%
2026-04-02	37.29	36.18	-1.11	-2.98%	35.81	37.29	37363	13612	1.53%
2026-04-01	36.95	37.29	1.05	2.90%	36.72	37.36	37037	13732	1.51%
2026-03-31	37.38	36.24	-0.66	-1.79%	36.20	37.38	30678	11276	1.25%
2026-03-30	36.27	36.90	-0.30	-0.81%	36.06	37.15	37744	13844	1.54%
2026-03-27	36.36	37.20	0.25	0.68%	36.20	37.36	26910	9943	1.10%
2026-03-26	37.61	36.95	-0.65	-1.73%	36.70	38.10	49779	18573	2.03%
2026-03-25	36.55	37.60	1.11	3.04%	36.55	37.65	49687	18458	2.03%
2026-03-24	36.82	36.49	0.39	1.08%	35.78	36.95	66346	24070	2.71%
2026-03-23	38.00	36.10	-2.75	-7.08%	35.79	38.27	78269	29089	3.20%
2026-03-20	40.06	38.85	-1.08	-2.70%	38.80	40.25	38703	15292	1.58%
2026-03-19	40.45	39.93	-1.17	-2.85%	39.92	40.67	43675	17543	1.78%
2026-03-18	40.21	41.10	0.97	2.42%	40.10	41.17	39999	16274	1.63%
2026-03-17	41.20	40.13	-0.55	-1.35%	40.10	41.37	37719	15383	1.54%
2026-03-16	40.70	40.68	-0.12	-0.29%	39.92	40.85	44728	18030	1.83%