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
2026-05-06	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%
2026-03-13	41.27	40.80	-0.79	-1.90%	40.70	41.56	45303	18610	1.85%
2026-03-12	42.40	41.59	-0.91	-2.14%	41.25	42.69	53486	22331	2.19%
2026-03-11	42.99	42.50	-0.70	-1.62%	42.46	43.53	59772	25582	2.44%
2026-03-10	43.84	43.20	0.21	0.49%	42.90	44.26	63679	27602	2.60%
2026-03-09	42.33	42.99	-0.52	-1.20%	41.35	43.60	68534	28969	2.80%
2026-03-06	43.30	43.51	0.08	0.18%	43.02	44.18	49948	21815	2.04%
2026-03-05	44.20	43.43	0.80	1.88%	43.17	44.49	61167	26742	2.50%
2026-03-04	42.30	42.63	-1.25	-2.85%	42.13	43.90	77710	33448	3.18%
2026-03-03	47.60	43.88	-4.87	-9.99%	43.88	48.00	152248	69494	6.22%
2026-03-02	51.01	48.75	-0.16	-0.33%	48.20	51.82	165828	82873	6.78%
2026-02-27	48.53	48.91	0.03	0.06%	47.97	49.80	86453	42391	3.53%
2026-02-26	47.53	48.88	1.42	2.99%	47.00	49.39	114267	55144	4.67%
2026-02-25	47.40	47.46	-0.33	-0.69%	47.17	48.60	63342	30212	2.59%
2026-02-24	48.61	47.79	-0.81	-1.67%	45.70	48.80	152769	71461	6.24%
2026-02-13	47.92	48.60	0.32	0.66%	47.68	49.10	116595	56598	4.76%
2026-02-12	46.01	48.28	2.28	4.96%	46.00	48.34	111872	52801	4.57%
2026-02-11	46.15	46.00	-0.09	-0.20%	45.86	46.56	49357	22814	2.02%
2026-02-10	46.36	46.09	-0.05	-0.11%	45.62	46.60	57332	26493	2.34%
2026-02-09	46.00	46.14	1.19	2.65%	45.17	46.30	63676	29200	2.60%
2026-02-06	45.03	44.95	-0.66	-1.45%	44.50	45.80	60900	27568	2.49%
2026-02-05	46.20	45.61	-1.55	-3.29%	45.41	46.80	77568	35561	3.17%
2026-02-04	47.98	47.16	-0.79	-1.65%	46.06	48.40	105510	49554	4.31%
2026-02-03	46.55	47.95	1.98	4.31%	46.26	47.98	89112	42030	3.64%
2026-02-02	47.68	45.97	-1.87	-3.91%	45.90	48.15	79068	37107	3.23%
2026-01-30	47.51	47.84	0.04	0.08%	46.40	48.11	96168	45494	3.93%
2026-01-29	47.80	47.80	-0.41	-0.85%	47.52	50.63	150930	74256	6.17%
2026-01-28	49.30	48.21	-1.09	-2.21%	48.11	50.10	86033	42022	3.52%
2026-01-27	48.92	49.30	0.10	0.20%	47.61	49.69	98073	47653	4.01%