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
2026-09-02	38.01	37.85	-0.79	-2.04%	37.80	38.66	45031	17161	1.84%
2026-09-01	38.66	38.64	-0.24	-0.62%	38.50	39.74	59273	23127	2.42%
2026-08-31	36.80	38.88	1.44	3.85%	36.38	39.33	75315	28720	3.08%
2026-08-28	37.88	37.44	0.20	0.54%	37.41	38.94	90313	34406	3.69%
2026-08-27	36.55	37.24	0.66	1.80%	36.50	37.30	41807	15443	1.71%
2026-08-26	37.42	36.58	-1.03	-2.74%	36.15	37.55	53770	19747	2.20%
2026-08-25	36.70	37.61	0.41	1.10%	36.43	37.77	36540	13606	1.49%
2026-08-24	37.80	37.20	-0.82	-2.16%	36.50	38.02	40911	15183	1.67%
2026-08-21	38.00	38.02	-0.06	-0.16%	37.07	38.18	36250	13691	1.48%
2026-08-20	38.95	38.08	-0.23	-0.60%	37.80	39.44	43499	16697	1.78%
2026-08-19	41.45	38.31	-3.51	-8.39%	38.25	41.45	91079	35938	3.72%
2026-08-18	42.12	41.82	-0.48	-1.13%	41.21	42.23	50622	21087	2.07%
2026-08-17	41.67	42.30	0.51	1.22%	41.00	42.43	55679	23257	2.28%
2026-08-14	41.66	41.79	0.14	0.34%	40.89	42.34	62974	26120	2.57%
2026-08-13	42.50	41.65	-0.85	-2.00%	41.62	43.58	84439	36030	3.45%
2026-08-12	43.00	42.50	0.02	0.05%	42.18	43.15	52613	22441	2.15%
2026-08-11	43.10	42.48	-0.55	-1.28%	42.00	43.15	67511	28737	2.76%
2026-08-10	42.70	43.03	0.47	1.10%	41.98	43.39	67718	28966	2.77%
2026-08-07	43.00	42.56	-0.89	-2.05%	41.56	43.43	119869	50895	4.90%
2026-08-06	42.13	43.45	0.50	1.16%	42.09	45.00	156695	68720	6.40%
2026-08-05	42.00	42.95	1.05	2.51%	41.57	44.65	144080	62045	5.89%
2026-08-04	40.24	41.90	1.80	4.49%	39.80	42.25	107982	44398	4.41%
2026-08-03	39.48	40.10	-0.10	-0.25%	39.28	41.95	115674	47100	4.73%
2026-07-31	38.69	40.20	2.69	7.17%	37.50	41.08	149977	59044	6.13%
2026-07-30	36.00	37.51	1.52	4.22%	35.50	37.95	119984	44135	4.90%
2026-07-29	35.93	35.99	0.07	0.19%	34.81	36.35	60002	21306	2.45%
2026-07-28	36.58	35.92	-0.66	-1.80%	35.74	37.01	55460	20167	2.27%
2026-07-27	34.60	36.58	1.83	5.27%	34.45	36.62	66631	23852	2.72%
2026-07-24	34.82	34.75	-0.97	-2.72%	34.53	35.41	46291	16174	1.89%
2026-07-23	36.10	35.72	-0.26	-0.72%	34.79	36.34	71257	25257	2.91%
2026-07-22	37.00	35.98	-1.43	-3.82%	35.58	37.38	91319	33313	3.73%
2026-07-21	35.40	37.41	2.09	5.92%	33.33	37.41	102833	36726	4.20%
2026-07-20	38.16	35.32	-2.05	-5.49%	34.22	38.34	97966	35493	4.00%
2026-07-17	39.88	37.37	-2.75	-6.85%	37.18	40.11	103046	39521	4.21%
2026-07-16	40.86	40.12	-0.54	-1.33%	40.01	41.97	82801	34085	3.38%
2026-07-15	41.73	40.66	-1.06	-2.54%	40.58	42.20	67739	27881	2.77%
2026-07-14	40.80	41.72	0.63	1.53%	39.50	41.80	94010	38285	3.84%
2026-07-13	45.10	41.09	-4.57	-10.01%	41.09	45.20	143294	60706	5.86%
2026-07-10	45.00	45.66	0.41	0.91%	44.00	47.90	147010	68234	6.01%
2026-07-09	44.80	45.25	0.59	1.32%	42.64	45.36	127668	56344	5.22%
2026-07-08	46.00	44.66	-1.50	-3.25%	43.85	46.00	125834	56576	5.14%
2026-07-07	48.50	46.16	-2.34	-4.82%	45.89	50.67	151788	72083	6.20%
2026-07-06	52.00	48.50	-3.80	-7.27%	48.28	53.33	232229	116349	9.49%
2026-07-03	51.00	52.30	1.42	2.79%	49.90	54.43	266254	140380	10.88%
2026-07-02	54.59	50.88	-1.90	-3.60%	50.88	55.40	305235	161893	12.47%
2026-07-01	51.65	52.78	4.80	10.00%	51.65	52.78	55675	29252	2.28%
2026-06-30	45.71	47.98	2.34	5.13%	45.20	48.19	132262	62120	5.41%
2026-06-29	47.00	45.64	-1.27	-2.71%	44.67	48.70	154521	71615	6.31%
2026-06-26	48.40	46.91	-1.46	-3.02%	46.30	49.00	161065	76811	6.58%
2026-06-25	50.11	48.37	-2.51	-4.93%	47.53	50.39	225549	109661	9.22%
2026-06-24	48.86	50.88	1.23	2.48%	48.50	51.50	207572	104396	8.48%
2026-06-23	52.18	49.65	-2.92	-5.55%	48.81	52.50	235583	118124	9.63%
2026-06-22	52.92	52.57	-0.33	-0.62%	51.22	55.27	354841	189069	14.50%
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%