| 股票名称 | 代码 603113 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 金能科技 | 2024-03-28 四 | 6.58 | 6.61 | 6.73 | 6.78 | 6.58 | 1.82% | 0.48% | 40893 | 2743万 | 57.07 | 57.07 | -1107.05 | 2 | 金能科技 | 2024-03-27 三 | 6.74 | 6.75 | 6.61 | 6.83 | 6.61 | -2.07% | 0.56% | 47466 | 3186万 | 56.05 | 56.05 | -1087.31 | 3 | 金能科技 | 2024-03-26 二 | 6.84 | 6.88 | 6.75 | 6.92 | 6.62 | -1.89% | 0.86% | 72784 | 4908万 | 57.24 | 57.24 | -1110.34 | 4 | 金能科技 | 2024-03-25 一 | 7.04 | 7.00 | 6.88 | 7.04 | 6.87 | -1.71% | 0.64% | 54426 | 3797万 | 58.34 | 58.34 | -1131.73 | 5 | 金能科技 | 2024-03-22 五 | 7.12 | 7.13 | 7.00 | 7.15 | 7.00 | -1.82% | 0.59% | 49638 | 3501万 | 59.36 | 59.36 | -1151.47 | 6 | 金能科技 | 2024-03-21 四 | 7.16 | 7.16 | 7.13 | 7.20 | 7.06 | -0.42% | 0.51% | 43091 | 3071万 | 60.46 | 60.46 | -1172.85 | 7 | 金能科技 | 2024-03-20 三 | 7.12 | 7.10 | 7.16 | 7.19 | 7.05 | 0.85% | 0.74% | 62572 | 4464万 | 60.71 | 60.71 | -1177.78 | 8 | 金能科技 | 2024-03-19 二 | 7.11 | 7.10 | 7.10 | 7.19 | 7.09 | 0.00% | 0.81% | 69104 | 4926万 | 60.2 | 60.2 | -1167.91 | 9 | 金能科技 | 2024-03-18 一 | 7.10 | 7.05 | 7.10 | 7.12 | 7.00 | 0.71% | 0.80% | 67813 | 4779万 | 60.2 | 60.2 | -1167.91 | 10 | 金能科技 | 2024-03-15 五 | 6.98 | 6.96 | 7.05 | 7.06 | 6.86 | 1.29% | 0.89% | 75591 | 5271万 | 59.78 | 59.78 | -1159.69 | 11 | 金能科技 | 2024-03-14 四 | 6.94 | 6.96 | 6.96 | 7.07 | 6.88 | 0.00% | 0.73% | 62305 | 4357万 | 59.02 | 59.02 | -1144.89 | 12 | 金能科技 | 2024-03-08 五 | 6.87 | 6.89 | 6.90 | 6.98 | 6.83 | 0.15% | 0.67% | 57017 | 3923万 | 58.51 | 58.51 | -1135.02 | 13 | 金能科技 | 2024-03-07 四 | 6.91 | 6.89 | 6.89 | 7.05 | 6.85 | 0.00% | 0.77% | 65196 | 4535万 | 58.42 | 58.42 | -1133.37 | 14 | 金能科技 | 2024-03-06 三 | 6.82 | 6.83 | 6.89 | 6.96 | 6.81 | 0.88% | 0.62% | 52615 | 3631万 | 58.42 | 58.42 | -1133.37 | 15 | 金能科技 | 2024-03-05 二 | 6.92 | 7.00 | 6.83 | 6.94 | 6.79 | -2.43% | 0.81% | 69065 | 4731万 | 57.91 | 57.91 | -1123.5 | 16 | 金能科技 | 2024-03-04 一 | 7.14 | 7.14 | 7.00 | 7.16 | 6.84 | -1.96% | 1.40% | 118617 | 8237万 | 59.36 | 59.36 | -1151.47 | 17 | 金能科技 | 2024-03-01 五 | 7.27 | 7.18 | 7.14 | 7.35 | 7.12 | -0.56% | 1.21% | 102726 | 7393万 | 60.54 | 60.54 | -1174.49 | 18 | 金能科技 | 2024-02-29 四 | 6.82 | 6.77 | 7.18 | 7.22 | 6.75 | 6.06% | 1.30% | 110013 | 7713万 | 60.88 | 60.88 | -1181.07 | 19 | 金能科技 | 2024-02-28 三 | 7.09 | 7.08 | 6.77 | 7.25 | 6.77 | -4.38% | 1.15% | 97406 | 6860万 | 57.41 | 57.41 | -1113.63 | 20 | 金能科技 | 2024-02-27 二 | 7.02 | 7.02 | 7.08 | 7.08 | 6.93 | 0.85% | 0.77% | 65139 | 4571万 | 60.03 | 60.03 | -1164.63 | 21 | 金能科技 | 2024-02-26 一 | 7.05 | 6.97 | 7.02 | 7.14 | 6.99 | 0.72% | 0.91% | 77325 | 5466万 | 59.53 | 59.53 | -1154.76 | 22 | 金能科技 | 2024-02-23 五 | 7.02 | 7.03 | 6.97 | 7.04 | 6.90 | -0.85% | 0.78% | 65764 | 4576万 | 59.1 | 59.1 | -1146.53 | 23 | 金能科技 | 2024-02-22 四 | 6.78 | 6.80 | 7.03 | 7.08 | 6.77 | 3.38% | 0.94% | 79348 | 5513万 | 59.61 | 59.61 | -1156.4 | 24 | 金能科技 | 2024-02-21 三 | 6.72 | 6.69 | 6.80 | 7.06 | 6.60 | 1.64% | 0.85% | 72187 | 4941万 | 57.66 | 57.66 | -1118.57 | 25 | 金能科技 | 2024-02-20 二 | 6.74 | 6.75 | 6.69 | 6.80 | 6.62 | -0.89% | 0.82% | 69617 | 4661万 | 56.73 | 56.73 | -1100.47 | 26 | 金能科技 | 2024-02-19 一 | 7.21 | 6.96 | 6.75 | 7.22 | 6.71 | -3.02% | 1.81% | 153147 | 10590万 | 57.24 | 57.24 | -1110.34 | 27 | 金能科技 | 2024-02-08 四 | 6.33 | 6.33 | 6.96 | 6.96 | 6.32 | 9.95% | 0.97% | 82333 | 5565万 | 59.02 | 59.02 | -1144.89 | 28 | 金能科技 | 2024-02-07 三 | 5.98 | 6.03 | 6.33 | 6.40 | 5.92 | 4.98% | 1.34% | 113669 | 7111万 | 53.68 | 53.68 | -1041.25 | 29 | 金能科技 | 2024-02-06 二 | 5.61 | 5.82 | 6.03 | 6.17 | 5.51 | 3.61% | 1.68% | 142657 | 8271万 | 51.13 | 51.13 | -991.91 | 30 | 金能科技 | 2024-02-05 一 | 6.39 | 6.47 | 5.82 | 6.39 | 5.82 | -10.05% | 1.66% | 140590 | 8394万 | 49.35 | 49.35 | -957.36 | 31 | 金能科技 | 2024-02-02 五 | 6.78 | 6.83 | 6.47 | 6.91 | 6.31 | -5.27% | 1.17% | 99532 | 6593万 | 54.86 | 54.86 | -1064.28 | 32 | 金能科技 | 2024-02-01 四 | 7.00 | 6.99 | 6.83 | 7.01 | 6.77 | -2.29% | 0.93% | 79273 | 5467万 | 57.91 | 57.91 | -1123.5 | 33 | 金能科技 | 2024-01-31 三 | 7.27 | 7.13 | 6.99 | 7.32 | 6.95 | -1.96% | 0.89% | 75573 | 5374万 | 59.27 | 59.27 | -1149.82 | 34 | 金能科技 | 2024-01-30 二 | 7.32 | 7.31 | 7.13 | 7.37 | 7.10 | -2.46% | 0.56% | 47719 | 3459万 | 60.46 | 60.46 | -1172.85 | 35 | 金能科技 | 2024-01-29 一 | 7.50 | 7.48 | 7.31 | 7.56 | 7.28 | -2.27% | 0.64% | 54007 | 3989万 | 61.99 | 61.99 | -1202.46 | 36 | 金能科技 | 2024-01-26 五 | 7.39 | 7.39 | 7.48 | 7.55 | 7.32 | 1.22% | 0.74% | 62519 | 4674万 | 63.43 | 63.43 | -1230.42 | 37 | 金能科技 | 2024-01-25 四 | 7.03 | 7.00 | 7.39 | 7.39 | 7.03 | 5.57% | 0.73% | 62286 | 4498万 | 62.66 | 62.66 | -1215.62 | 38 | 金能科技 | 2024-01-24 三 | 6.89 | 6.88 | 7.00 | 7.03 | 6.74 | 1.74% | 0.84% | 71028 | 4916万 | 59.36 | 59.36 | -1151.47 | 39 | 金能科技 | 2024-01-23 二 | 6.79 | 6.81 | 6.88 | 6.94 | 6.68 | 1.03% | 0.72% | 61053 | 4163万 | 58.34 | 58.34 | -1131.73 | 40 | 金能科技 | 2024-01-22 一 | 7.24 | 7.23 | 6.81 | 7.24 | 6.75 | -5.81% | 0.77% | 65443 | 4588万 | 57.75 | 57.75 | -1120.21 | 41 | 金能科技 | 2024-01-19 五 | 7.27 | 7.30 | 7.23 | 7.32 | 7.19 | -0.96% | 0.54% | 45668 | 3314万 | 61.31 | 61.31 | -1189.3 | 42 | 金能科技 | 2024-01-18 四 | 7.44 | 7.45 | 7.30 | 7.45 | 7.03 | -2.01% | 1.04% | 87903 | 6336万 | 61.9 | 61.9 | -1200.81 | 43 | 金能科技 | 2024-01-17 三 | 7.67 | 7.71 | 7.45 | 7.73 | 7.44 | -3.37% | 0.67% | 56698 | 4309万 | 63.17 | 63.17 | -1225.49 | 44 | 金能科技 | 2024-01-16 二 | 7.81 | 7.82 | 7.71 | 7.82 | 7.62 | -1.41% | 0.64% | 54308 | 4180万 | 65.38 | 65.38 | -1268.26 | 45 | 金能科技 | 2024-01-15 一 | 7.95 | 7.94 | 7.82 | 7.95 | 7.80 | -1.51% | 0.60% | 50754 | 3976万 | 66.31 | 66.31 | -1286.35 | 46 | 金能科技 | 2024-01-12 五 | 8.00 | 8.01 | 7.94 | 8.05 | 7.94 | -0.87% | 0.56% | 47237 | 3779万 | 67.33 | 67.33 | -1306.09 | 47 | 金能科技 | 2024-01-11 四 | 8.05 | 8.05 | 8.01 | 8.08 | 7.99 | -0.50% | 0.60% | 51096 | 4102万 | 67.92 | 67.92 | -1317.61 | 48 | 金能科技 | 2024-01-10 三 | 8.06 | 8.06 | 8.05 | 8.14 | 8.01 | -0.12% | 0.41% | 34913 | 2819万 | 68.26 | 68.26 | -1324.19 | 49 | 金能科技 | 2024-01-09 二 | 8.06 | 8.06 | 8.06 | 8.13 | 7.99 | 0.00% | 0.51% | 43653 | 3513万 | 68.34 | 68.34 | -1325.83 | 50 | 金能科技 | 2024-01-08 一 | 8.20 | 8.24 | 8.06 | 8.21 | 8.05 | -2.18% | 0.62% | 52513 | 4264万 | 68.34 | 68.34 | -1325.83 | 51 | 金能科技 | 2024-01-05 五 | 8.28 | 8.28 | 8.24 | 8.37 | 8.18 | -0.48% | 0.49% | 41606 | 3447万 | 69.87 | 69.87 | -1355.44 | 52 | 金能科技 | 2024-01-04 四 | 8.26 | 8.27 | 8.28 | 8.36 | 8.20 | 0.12% | 0.54% | 45391 | 3760万 | 70.21 | 70.21 | -1362.02 | 53 | 金能科技 | 2024-01-03 三 | 8.26 | 8.23 | 8.27 | 8.36 | 8.20 | 0.49% | 0.68% | 57442 | 4757万 | 70.13 | 70.13 | -1360.37 | 54 | 金能科技 | 2024-01-02 二 | 8.06 | 8.07 | 8.23 | 8.32 | 8.04 | 1.98% | 0.97% | 82489 | 6747万 | 69.79 | 69.79 | -1353.79 | 55 | 金能科技 | 2023-12-29 五 | 8.03 | 8.08 | 8.07 | 8.11 | 8.03 | -0.12% | 0.60% | 50741 | 4097万 | 68.43 | 68.43 | -1327.48 | 56 | 金能科技 | 2023-12-28 四 | 8.01 | 8.02 | 8.08 | 8.08 | 7.93 | 0.75% | 0.74% | 62493 | 5020万 | 68.51 | 68.51 | -1329.12 | 57 | 金能科技 | 2023-12-27 三 | 8.02 | 8.00 | 8.02 | 8.10 | 7.88 | 0.25% | 0.62% | 52251 | 4158万 | 68.01 | 68.01 | -1319.25 | 58 | 金能科技 | 2023-12-26 二 | 8.15 | 8.10 | 8.00 | 8.18 | 7.99 | -1.23% | 0.49% | 41582 | 3363万 | 67.84 | 67.84 | -1315.96 | 59 | 金能科技 | 2023-12-25 一 | 8.16 | 8.16 | 8.10 | 8.19 | 8.00 | -0.74% | 0.54% | 45631 | 3673万 | 68.68 | 68.68 | -1332.41 | 60 | 金能科技 | 2023-12-22 五 | 8.19 | 8.20 | 8.16 | 8.23 | 8.11 | -0.49% | 0.47% | 39755 | 3247万 | 69.19 | 69.19 | -1342.28 | 61 | 金能科技 | 2023-12-21 四 | 8.24 | 8.22 | 8.20 | 8.24 | 8.01 | -0.24% | 0.55% | 46237 | 3769万 | 69.53 | 69.53 | -1348.86 | 62 | 金能科技 | 2023-12-20 三 | 8.24 | 8.23 | 8.22 | 8.39 | 8.21 | -0.12% | 0.51% | 43401 | 3596万 | 69.7 | 69.7 | -1352.15 | 63 | 金能科技 | 2023-12-19 二 | 8.40 | 8.35 | 8.23 | 8.44 | 8.18 | -1.44% | 0.54% | 46175 | 3808万 | 69.79 | 69.79 | -1353.79 | 64 | 金能科技 | 2023-12-18 一 | 8.46 | 8.43 | 8.35 | 8.46 | 8.33 | -0.95% | 0.39% | 33161 | 2779万 | 70.8 | 70.8 | -1373.53 | 65 | 金能科技 | 2023-12-15 五 | 8.51 | 8.53 | 8.43 | 8.59 | 8.41 | -1.17% | 0.43% | 36545 | 3103万 | 71.48 | 71.48 | -1386.69 | 66 | 金能科技 | 2023-12-14 四 | 8.52 | 8.46 | 8.53 | 8.57 | 8.45 | 0.83% | 0.38% | 32072 | 2734万 | 72.33 | 72.33 | -1403.14 | 67 | 金能科技 | 2023-12-13 三 | 8.48 | 8.55 | 8.46 | 8.55 | 8.45 | -1.05% | 0.38% | 32605 | 2773万 | 71.74 | 71.74 | -1391.63 | 68 | 金能科技 | 2023-12-12 二 | 8.55 | 8.55 | 8.55 | 8.56 | 8.44 | 0.00% | 0.44% | 37265 | 3167万 | 72.5 | 72.5 | -1406.43 | 69 | 金能科技 | 2023-12-11 一 | 8.36 | 8.37 | 8.55 | 8.57 | 8.21 | 2.15% | 0.84% | 71253 | 6031万 | 72.5 | 72.5 | -1406.43 | 70 | 金能科技 | 2023-12-08 五 | 8.55 | 8.52 | 8.37 | 8.55 | 8.35 | -1.76% | 0.57% | 48063 | 4055万 | 70.97 | 70.97 | -1376.82 | 71 | 金能科技 | 2023-12-07 四 | 8.53 | 8.52 | 8.52 | 8.56 | 8.45 | 0.00% | 0.39% | 33362 | 2839万 | 72.25 | 72.25 | -1401.5 | 72 | 金能科技 | 2023-12-06 三 | 8.40 | 8.43 | 8.52 | 8.57 | 8.39 | 1.07% | 0.33% | 28339 | 2411万 | 72.25 | 72.25 | -1401.5 | 73 | 金能科技 | 2023-12-05 二 | 8.61 | 8.62 | 8.43 | 8.61 | 8.42 | -2.20% | 0.47% | 39533 | 3365万 | 71.48 | 71.48 | -1386.69 | 74 | 金能科技 | 2023-12-04 一 | 8.52 | 8.52 | 8.62 | 8.66 | 8.51 | 1.17% | 0.76% | 64252 | 5519万 | 73.09 | 73.09 | -1417.95 | 75 | 金能科技 | 2023-12-01 五 | 8.48 | 8.45 | 8.52 | 8.57 | 8.43 | 0.83% | 0.55% | 46729 | 3980万 | 72.25 | 72.25 | -1401.5 | 76 | 金能科技 | 2023-11-30 四 | 8.56 | 8.54 | 8.45 | 8.57 | 8.43 | -1.05% | 0.52% | 44012 | 3730万 | 71.65 | 71.65 | -1389.98 | 77 | 金能科技 | 2023-11-29 三 | 8.60 | 8.57 | 8.54 | 8.62 | 8.52 | -0.35% | 0.41% | 34550 | 2957万 | 72.41 | 72.41 | -1404.79 | 78 | 金能科技 | 2023-11-28 二 | 8.61 | 8.60 | 8.57 | 8.64 | 8.48 | -0.35% | 0.42% | 35415 | 3023万 | 72.67 | 72.67 | -1409.72 | 79 | 金能科技 | 2023-11-27 一 | 8.64 | 8.62 | 8.60 | 8.66 | 8.53 | -0.23% | 0.65% | 54777 | 4709万 | 72.92 | 72.92 | -1414.66 | 80 | 金能科技 | 2023-11-24 五 | 8.53 | 8.60 | 8.62 | 8.66 | 8.52 | 0.23% | 0.71% | 60585 | 5203万 | 73.09 | 73.09 | -1417.95 | 81 | 金能科技 | 2023-11-23 四 | 8.41 | 8.43 | 8.60 | 8.61 | 8.40 | 2.02% | 0.53% | 44811 | 3822万 | 72.92 | 72.92 | -1414.66 | 82 | 金能科技 | 2023-11-22 三 | 8.45 | 8.45 | 8.43 | 8.53 | 8.42 | -0.24% | 0.42% | 35904 | 3045万 | 71.48 | 71.48 | -1386.69 | 83 | 金能科技 | 2023-11-21 二 | 8.49 | 8.48 | 8.45 | 8.56 | 8.44 | -0.35% | 0.52% | 44185 | 3756万 | 71.65 | 71.65 | -1389.98 | 84 | 金能科技 | 2023-11-20 一 | 8.40 | 8.38 | 8.48 | 8.50 | 8.37 | 1.19% | 0.56% | 47357 | 4003万 | 71.91 | 71.91 | -1394.92 | 85 | 金能科技 | 2023-11-17 五 | 8.38 | 8.39 | 8.38 | 8.43 | 8.34 | -0.12% | 0.41% | 34759 | 2912万 | 71.06 | 71.06 | -1378.47 | 86 | 金能科技 | 2023-11-16 四 | 8.38 | 8.40 | 8.39 | 8.44 | 8.33 | -0.12% | 0.59% | 49718 | 4167万 | 71.14 | 71.14 | -1380.11 | 87 | 金能科技 | 2023-11-15 三 | 8.40 | 8.37 | 8.40 | 8.43 | 8.34 | 0.36% | 0.43% | 36645 | 3072万 | 71.23 | 71.23 | -1381.76 | 88 | 金能科技 | 2023-11-14 二 | 8.52 | 8.46 | 8.37 | 8.52 | 8.33 | -1.06% | 0.63% | 53829 | 4512万 | 70.97 | 70.97 | -1376.82 | 89 | 金能科技 | 2023-11-13 一 | 8.33 | 8.33 | 8.46 | 8.46 | 8.30 | 1.56% | 0.65% | 55026 | 4609万 | 71.74 | 71.74 | -1391.63 | 90 | 金能科技 | 2023-11-10 五 | 8.21 | 8.22 | 8.33 | 8.34 | 8.18 | 1.34% | 0.75% | 63288 | 5229万 | 70.63 | 70.63 | -1370.24 | 91 | 金能科技 | 2023-11-09 四 | 8.16 | 8.19 | 8.22 | 8.29 | 8.14 | 0.37% | 0.70% | 59070 | 4866万 | 69.7 | 69.7 | -1352.15 | 92 | 金能科技 | 2023-11-08 三 | 8.27 | 8.29 | 8.19 | 8.31 | 8.16 | -1.21% | 0.72% | 60950 | 5003万 | 69.45 | 69.45 | -1347.21 | 93 | 金能科技 | 2023-11-07 二 | 8.25 | 8.27 | 8.29 | 8.32 | 8.21 | 0.24% | 0.55% | 46623 | 3855万 | 70.29 | 70.29 | -1363.66 | 94 | 金能科技 | 2023-11-06 一 | 8.25 | 8.22 | 8.27 | 8.30 | 8.20 | 0.61% | 0.70% | 59077 | 4878万 | 70.13 | 70.13 | -1360.37 | 95 | 金能科技 | 2023-11-03 五 | 8.22 | 8.22 | 8.22 | 8.31 | 8.20 | 0.00% | 0.61% | 51325 | 4236万 | 69.7 | 69.7 | -1352.15 | 96 | 金能科技 | 2023-11-02 四 | 8.30 | 8.25 | 8.22 | 8.33 | 8.16 | -0.36% | 0.41% | 35157 | 2892万 | 69.7 | 69.7 | -1352.15 | 97 | 金能科技 | 2023-11-01 三 | 8.26 | 8.24 | 8.25 | 8.28 | 8.18 | 0.12% | 0.48% | 40994 | 3373万 | 69.96 | 69.96 | -1357.08 | 98 | 金能科技 | 2023-10-31 二 | 8.28 | 8.27 | 8.24 | 8.33 | 8.19 | -0.36% | 0.67% | 57091 | 4705万 | 69.87 | 69.87 | -1355.44 | 99 | 金能科技 | 2023-10-30 一 | 8.32 | 8.40 | 8.27 | 8.41 | 8.27 | -1.55% | 0.60% | 51062 | 4255万 | 70.13 | 70.13 | -1360.37 | 100 | 金能科技 | 2023-10-27 五 | 8.40 | 8.38 | 8.40 | 8.42 | 8.23 | 0.24% | 0.46% | 38844 | 3248万 | 71.23 | 71.23 | 513.4 | 101 | 金能科技 | 2023-10-26 四 | 8.30 | 8.34 | 8.38 | 8.41 | 8.24 | 0.48% | 0.40% | 34095 | 2834万 | 71.06 | 71.06 | 512.18 | 102 | 金能科技 | 2023-10-25 三 | 8.08 | 8.06 | 8.34 | 8.44 | 8.08 | 3.47% | 0.63% | 53786 | 4488万 | 70.72 | 70.72 | 509.74 | 103 | 金能科技 | 2023-10-24 二 | 7.90 | 7.90 | 8.06 | 8.11 | 7.87 | 2.03% | 0.48% | 41059 | 3278万 | 68.92 | 68.92 | 496.77 | 104 | 金能科技 | 2023-10-23 一 | 8.02 | 8.02 | 7.90 | 8.04 | 7.85 | -1.50% | 0.42% | 35866 | 2845万 | 67.55 | 67.55 | 486.91 | 105 | 金能科技 | 2023-10-20 五 | 8.04 | 8.04 | 8.02 | 8.19 | 8.01 | -0.25% | 0.37% | 31952 | 2575万 | 68.58 | 68.58 | 494.31 | 106 | 金能科技 | 2023-10-19 四 | 8.07 | 8.10 | 8.04 | 8.14 | 7.99 | -0.74% | 0.39% | 33403 | 2695万 | 68.75 | 68.75 | 495.54 | 107 | 金能科技 | 2023-10-18 三 | 8.25 | 8.23 | 8.10 | 8.26 | 8.09 | -1.58% | 0.36% | 31024 | 2524万 | 69.26 | 69.26 | 499.24 | 108 | 金能科技 | 2023-10-17 二 | 8.23 | 8.23 | 8.23 | 8.26 | 8.16 | 0.00% | 0.28% | 24233 | 1991万 | 70.37 | 70.37 | 507.25 | 109 | 金能科技 | 2023-10-16 一 | 8.18 | 8.16 | 8.23 | 8.25 | 8.07 | 0.86% | 0.50% | 43167 | 3537万 | 70.37 | 70.37 | 507.25 | 110 | 金能科技 | 2023-10-13 五 | 8.18 | 8.20 | 8.16 | 8.22 | 8.05 | -0.49% | 0.40% | 34081 | 2769万 | 69.78 | 69.78 | 502.93 | 111 | 金能科技 | 2023-10-12 四 | 8.16 | 8.12 | 8.20 | 8.21 | 8.14 | 0.99% | 0.33% | 28000 | 2289万 | 70.12 | 70.12 | 505.4 | 112 | 金能科技 | 2023-10-11 三 | 8.20 | 8.19 | 8.12 | 8.27 | 8.10 | -0.85% | 0.42% | 36039 | 2944万 | 69.43 | 69.43 | 500.47 | 113 | 金能科技 | 2023-10-10 二 | 8.35 | 8.35 | 8.19 | 8.38 | 8.18 | -1.92% | 0.46% | 39283 | 3237万 | 70.03 | 70.03 | 504.78 | 114 | 金能科技 | 2023-10-09 一 | 8.34 | 8.36 | 8.35 | 8.40 | 8.22 | -0.12% | 0.51% | 43749 | 3642万 | 71.4 | 71.4 | 514.64 | 115 | 金能科技 | 2023-09-28 四 | 8.31 | 8.28 | 8.36 | 8.40 | 8.26 | 0.97% | 0.53% | 44912 | 3745万 | 71.49 | 71.49 | 515.26 | 116 | 金能科技 | 2023-09-27 三 | 8.33 | 8.33 | 8.28 | 8.36 | 8.28 | -0.60% | 0.42% | 35537 | 2953万 | 70.8 | 70.8 | 510.33 | 117 | 金能科技 | 2023-09-26 二 | 8.42 | 8.42 | 8.33 | 8.45 | 8.28 | -1.07% | 0.44% | 37980 | 3172万 | 71.23 | 71.23 | 513.41 | 118 | 金能科技 | 2023-09-25 一 | 8.45 | 8.49 | 8.42 | 8.53 | 8.40 | -0.82% | 0.47% | 39814 | 3362万 | 72 | 72 | 518.96 | 119 | 金能科技 | 2023-09-22 五 | 8.55 | 8.55 | 8.49 | 8.60 | 8.47 | -0.70% | 0.59% | 50444 | 4290万 | 72.6 | 72.6 | 523.27 | 120 | 金能科技 | 2023-09-21 四 | 8.59 | 8.63 | 8.55 | 8.69 | 8.52 | -0.93% | 0.36% | 30462 | 2613万 | 73.11 | 73.11 | 526.97 | 121 | 金能科技 | 2023-09-20 三 | 8.64 | 8.68 | 8.63 | 8.71 | 8.60 | -0.58% | 0.38% | 32463 | 2810万 | 73.79 | 73.79 | 531.9 | 122 | 金能科技 | 2023-09-19 二 | 8.76 | 8.74 | 8.68 | 8.78 | 8.63 | -0.69% | 0.49% | 41852 | 3642万 | 74.22 | 74.22 | 534.98 | 123 | 金能科技 | 2023-09-18 一 | 8.70 | 8.65 | 8.74 | 8.76 | 8.55 | 1.04% | 0.69% | 59346 | 5163万 | 74.73 | 74.73 | 538.68 | 124 | 金能科技 | 2023-09-15 五 | 8.71 | 8.58 | 8.65 | 8.74 | 8.60 | 0.82% | 0.71% | 60861 | 5264万 | 73.97 | 73.97 | 533.13 | 125 | 金能科技 | 2023-09-14 四 | 8.50 | 8.55 | 8.58 | 8.66 | 8.48 | 0.35% | 0.79% | 67876 | 5839万 | 73.37 | 73.37 | 528.82 | 126 | 金能科技 | 2023-09-13 三 | 8.55 | 8.62 | 8.55 | 8.69 | 8.49 | -0.81% | 0.65% | 55393 | 4740万 | 73.11 | 73.11 | 526.97 | 127 | 金能科技 | 2023-09-12 二 | 8.69 | 8.69 | 8.62 | 8.77 | 8.59 | -0.81% | 0.45% | 38305 | 3315万 | 73.71 | 73.71 | 531.29 | 128 | 金能科技 | 2023-09-11 一 | 8.59 | 8.62 | 8.69 | 8.78 | 8.54 | 0.81% | 0.80% | 68136 | 5933万 | 74.31 | 74.31 | 535.6 | 129 | 金能科技 | 2023-09-08 五 | 8.58 | 8.59 | 8.62 | 8.68 | 8.53 | 0.35% | 0.72% | 61364 | 5281万 | 73.71 | 73.71 | 531.29 | 130 | 金能科技 | 2023-09-07 四 | 8.71 | 8.61 | 8.59 | 8.72 | 8.56 | -0.23% | 0.56% | 47843 | 4116万 | 73.45 | 73.45 | 529.44 | 131 | 金能科技 | 2023-09-06 三 | 8.65 | 8.63 | 8.61 | 8.67 | 8.54 | -0.23% | 0.46% | 39178 | 3368万 | 73.62 | 73.62 | 530.67 | 132 | 金能科技 | 2023-09-05 二 | 8.64 | 8.60 | 8.63 | 8.65 | 8.54 | 0.35% | 0.83% | 70761 | 6087万 | 73.79 | 73.79 | 531.9 | 133 | 金能科技 | 2023-09-04 一 | 8.37 | 8.37 | 8.60 | 8.65 | 8.35 | 2.75% | 0.95% | 81100 | 6947万 | 73.54 | 73.54 | 530.05 | 134 | 金能科技 | 2023-09-01 五 | 8.17 | 8.24 | 8.37 | 8.42 | 8.17 | 1.58% | 0.59% | 50453 | 4203万 | 71.57 | 71.57 | 515.88 | 135 | 金能科技 | 2023-08-31 四 | 8.32 | 8.32 | 8.24 | 8.37 | 8.20 | -0.96% | 0.50% | 43125 | 3562万 | 70.46 | 70.46 | 507.86 | 136 | 金能科技 | 2023-08-30 三 | 8.45 | 8.40 | 8.32 | 8.55 | 8.30 | -0.95% | 0.50% | 42889 | 3603万 | 71.14 | 71.14 | 512.8 | 137 | 金能科技 | 2023-08-29 二 | 8.24 | 8.16 | 8.40 | 8.49 | 8.18 | 2.94% | 0.99% | 84924 | 7101万 | 71.83 | 71.83 | 517.73 | 138 | 金能科技 | 2023-08-28 一 | 8.16 | 7.84 | 8.16 | 8.41 | 8.14 | 4.08% | 1.40% | 119353 | 9881万 | 69.78 | 69.78 | 502.93 | 139 | 金能科技 | 2023-08-25 五 | 7.91 | 7.92 | 7.84 | 8.04 | 7.80 | -1.01% | 0.43% | 36622 | 2900万 | 67.04 | 67.04 | -489.41 | 140 | 金能科技 | 2023-08-23 三 | 7.98 | 8.02 | 7.96 | 8.10 | 7.96 | -0.75% | 0.34% | 29498 | 2366万 | 68.06 | 68.06 | -496.9 | 141 | 金能科技 | 2023-08-22 二 | 8.08 | 8.03 | 8.02 | 8.14 | 7.92 | -0.12% | 0.36% | 30991 | 2482万 | 68.58 | 68.58 | -500.64 |
|
行情刷新 | 流通股东
|