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
2025-04-03	32.12	31.79	-0.99	-3.02%	31.63	32.75	45475	14574	1.86%
2025-04-02	32.58	32.78	0.13	0.40%	32.35	33.10	28176	9244	1.15%
2025-04-01	32.82	32.65	-0.04	-0.12%	32.40	33.00	36060	11766	1.47%
2025-03-31	32.55	32.69	-0.13	-0.40%	31.35	32.97	79177	25346	3.24%
2025-03-28	33.39	32.82	-0.79	-2.35%	32.51	33.75	61017	20121	2.49%
2025-03-27	33.96	33.61	-0.18	-0.53%	33.50	34.55	81440	27721	3.33%
2025-03-26	32.91	33.79	0.90	2.74%	32.89	33.95	72280	24273	2.95%
2025-03-25	33.02	32.89	-0.43	-1.29%	32.70	33.70	68393	22670	2.80%
2025-03-24	33.75	33.32	-0.26	-0.77%	32.20	33.93	92978	30799	3.80%
2025-03-21	34.70	33.58	-1.42	-4.06%	33.24	34.80	123344	41803	5.04%
2025-03-20	35.55	35.00	-0.78	-2.18%	34.95	36.10	111558	39641	4.56%
2025-03-19	37.80	35.78	-2.24	-5.89%	35.59	37.90	168501	61108	6.89%
2025-03-18	38.19	38.02	-0.41	-1.07%	37.40	38.69	139065	52758	5.68%
2025-03-17	38.00	38.43	-0.32	-0.83%	37.60	39.95	230895	89413	9.44%
2025-03-14	37.00	38.75	2.17	5.93%	35.56	39.39	354366	133325	14.48%
2025-03-13	34.59	36.58	1.99	5.75%	34.52	38.05	344909	128425	14.10%
2025-03-12	35.18	34.59	0.06	0.17%	34.50	35.57	105589	36919	4.32%
2025-03-11	33.76	34.53	-0.07	-0.20%	33.71	35.72	111584	38740	4.56%
2025-03-10	35.25	34.60	-0.66	-1.87%	34.00	35.38	117005	40322	4.78%
2025-03-07	36.50	35.26	-0.46	-1.29%	34.80	36.98	263648	95005	10.77%
2025-03-06	33.65	35.72	3.25	10.01%	33.36	35.72	169886	59211	6.94%
2025-03-05	32.08	32.47	0.07	0.22%	31.80	32.95	64382	20802	2.63%
2025-03-04	31.35	32.40	0.28	0.87%	31.31	33.01	86751	28086	3.55%
2025-03-03	32.90	32.12	0.29	0.91%	31.81	33.40	100183	32776	4.09%
2025-02-28	35.00	31.83	-3.32	-9.45%	31.75	35.08	162003	53786	6.62%
2025-02-27	37.88	35.15	-1.87	-5.05%	34.33	37.88	242486	87040	9.91%
2025-02-26	33.65	37.02	3.37	10.01%	33.26	37.02	209160	74155	8.55%
2025-02-25	33.50	33.65	-0.44	-1.29%	33.26	34.19	94282	31699	3.85%
2025-02-24	35.38	34.09	-1.09	-3.10%	33.45	35.39	125856	42862	5.14%
2025-02-21	35.60	35.18	-0.26	-0.73%	33.90	35.65	186221	64645	7.61%
2025-02-20	34.55	35.44	0.94	2.72%	33.88	36.02	148708	51864	6.08%
2025-02-19	33.02	34.50	1.47	4.45%	32.90	34.78	135892	46449	5.55%
2025-02-18	34.88	33.03	-2.47	-6.96%	32.91	35.26	130747	44483	5.34%
2025-02-17	34.72	35.50	0.78	2.25%	34.17	35.89	149026	52265	6.09%
2025-02-14	34.69	34.72	0.24	0.70%	34.07	35.25	123458	42796	5.05%
2025-02-13	35.70	34.48	-1.37	-3.82%	34.12	35.70	150546	52218	6.15%
2025-02-12	35.30	35.85	0.41	1.16%	35.00	36.35	137066	48827	5.60%
2025-02-11	35.85	35.44	-0.50	-1.39%	34.60	36.30	177868	62803	7.27%
2025-02-10	37.30	35.94	-1.03	-2.79%	35.80	38.08	218738	80938	8.94%
2025-02-07	36.80	36.97	-0.38	-1.02%	35.80	38.08	179726	66449	7.34%
2025-02-06	36.95	37.35	0.50	1.36%	35.68	37.63	192647	70582	7.87%
2025-02-05	37.00	36.85	0.82	2.28%	36.51	38.31	221617	82783	9.06%
2025-01-27	37.30	36.03	0.17	0.47%	35.48	37.98	264814	96301	10.82%
2025-01-24	33.15	35.86	3.26	10.00%	33.15	35.86	220139	76816	9.00%
2025-01-23	32.29	32.60	0.36	1.12%	31.91	33.83	130818	42988	5.35%
2025-01-22	30.82	32.24	1.26	4.07%	30.55	32.55	127570	40618	5.21%
2025-01-21	31.50	30.98	-0.50	-1.59%	30.89	32.00	89666	28082	3.66%
2025-01-20	31.45	31.48	0.11	0.35%	31.30	32.18	61212	19415	2.50%
2025-01-17	31.37	31.37	-0.41	-1.29%	31.00	31.98	54685	17180	2.23%
2025-01-16	31.89	31.78	-0.03	-0.09%	31.07	32.53	77556	24641	3.17%
2025-01-15	32.29	31.81	-0.61	-1.88%	31.53	32.29	73910	23491	3.02%
2025-01-14	30.40	32.42	2.11	6.96%	30.03	32.45	129128	40950	5.28%
2025-01-13	30.27	30.31	-0.51	-1.65%	29.90	31.60	97530	29952	3.99%
2025-01-10	30.15	30.82	0.03	0.10%	30.15	32.50	204806	64649	8.37%
2025-01-09	27.60	30.79	2.80	10.00%	27.46	30.79	164121	48914	6.71%
2025-01-08	28.05	27.99	-0.27	-0.96%	26.82	28.50	80507	22262	3.29%
2025-01-07	27.10	28.26	1.16	4.28%	27.10	28.37	75804	21165	3.10%
2025-01-06	27.28	27.10	-0.24	-0.88%	26.40	27.54	64873	17526	2.65%
2025-01-03	29.40	27.34	-1.77	-6.08%	27.31	29.56	88111	24868	3.60%
2025-01-02	29.89	29.11	-0.79	-2.64%	28.60	30.65	107563	31660	4.40%
2024-12-31	30.89	29.90	-0.97	-3.14%	29.38	31.17	81027	24343	3.31%
2024-12-30	31.58	30.87	-0.57	-1.81%	30.41	31.65	48983	15206	2.00%
2024-12-27	30.96	31.44	0.44	1.42%	30.96	32.49	100836	32202	4.12%
2024-12-26	30.50	31.00	0.49	1.61%	30.16	31.50	75809	23607	3.10%