| 股票名称 | 代码 603859 | 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 | 能科科技 | 2024-04-30 二 | 36.15 | 36.01 | 35.79 | 36.45 | 35.30 | -0.61% | 1.89% | 31554 | 11307万 | 59.61 | 59.61 | 25.64 | 2 | 能科科技 | 2024-04-29 一 | 35.90 | 35.54 | 36.01 | 36.26 | 35.66 | 1.32% | 2.31% | 38555 | 13871万 | 59.98 | 59.98 | 25.8 | 3 | 能科科技 | 2024-04-26 五 | 34.73 | 34.55 | 35.54 | 36.22 | 34.73 | 2.87% | 2.60% | 43391 | 15368万 | 59.2 | 59.2 | 25.46 | 4 | 能科科技 | 2024-04-25 四 | 35.31 | 35.46 | 34.55 | 35.49 | 34.00 | -2.57% | 2.67% | 44521 | 15446万 | 57.55 | 57.55 | 24.76 | 5 | 能科科技 | 2024-04-24 三 | 33.71 | 33.27 | 35.46 | 35.63 | 33.38 | 6.58% | 2.95% | 49171 | 17033万 | 59.07 | 59.07 | 25.41 | 6 | 能科科技 | 2024-04-23 二 | 33.03 | 32.95 | 33.27 | 33.66 | 32.90 | 0.97% | 2.18% | 36299 | 12070万 | 55.42 | 55.42 | 23.84 | 7 | 能科科技 | 2024-04-22 一 | 31.81 | 32.00 | 32.95 | 33.59 | 31.67 | 2.97% | 2.74% | 45720 | 15029万 | 54.88 | 54.88 | 25 | 8 | 能科科技 | 2024-04-19 五 | 32.54 | 32.89 | 32.00 | 32.68 | 31.51 | -2.71% | 2.73% | 45514 | 14618万 | 53.3 | 53.3 | 24.28 | 9 | 能科科技 | 2024-04-18 四 | 33.10 | 33.75 | 32.89 | 33.54 | 31.80 | -2.55% | 3.85% | 64184 | 21121万 | 54.78 | 54.78 | 24.95 | 10 | 能科科技 | 2024-04-17 三 | 34.00 | 33.33 | 33.75 | 34.25 | 32.60 | 1.26% | 5.79% | 96493 | 32098万 | 56.22 | 56.22 | 25.61 | 11 | 能科科技 | 2024-04-16 二 | 36.28 | 37.03 | 33.33 | 36.99 | 33.33 | -9.99% | 3.14% | 52309 | 17778万 | 55.52 | 55.52 | 25.29 | 12 | 能科科技 | 2024-04-15 一 | 38.10 | 38.18 | 37.03 | 38.80 | 36.29 | -3.01% | 2.05% | 34181 | 12771万 | 61.68 | 61.68 | 24.24 | 13 | 能科科技 | 2024-04-12 五 | 38.69 | 38.47 | 38.18 | 38.98 | 38.00 | -0.75% | 1.06% | 17717 | 6793万 | 63.6 | 63.6 | 24.99 | 14 | 能科科技 | 2024-04-11 四 | 38.23 | 38.78 | 38.47 | 39.20 | 38.23 | -0.80% | 0.71% | 11768 | 4556万 | 64.08 | 64.08 | 25.18 | 15 | 能科科技 | 2024-04-10 三 | 39.93 | 39.70 | 38.78 | 39.93 | 38.10 | -2.32% | 1.11% | 18523 | 7181万 | 64.6 | 64.6 | 25.39 | 16 | 能科科技 | 2024-04-09 二 | 39.21 | 39.21 | 39.70 | 39.80 | 39.00 | 1.25% | 1.04% | 17334 | 6826万 | 66.13 | 66.13 | 25.99 | 17 | 能科科技 | 2024-04-08 一 | 40.37 | 40.20 | 39.21 | 40.37 | 39.00 | -2.46% | 1.50% | 24955 | 9867万 | 65.31 | 65.31 | 25.67 | 18 | 能科科技 | 2024-04-03 三 | 40.99 | 40.99 | 40.20 | 41.02 | 39.67 | -1.93% | 1.21% | 20229 | 8107万 | 66.96 | 66.96 | 26.32 | 19 | 能科科技 | 2024-04-02 二 | 41.59 | 41.67 | 40.99 | 41.97 | 40.60 | -1.63% | 1.27% | 21214 | 8729万 | 68.28 | 68.28 | 26.83 | 20 | 能科科技 | 2024-04-01 一 | 41.09 | 41.06 | 41.67 | 42.06 | 40.83 | 1.49% | 1.14% | 18936 | 7869万 | 69.41 | 69.41 | 27.28 | 21 | 能科科技 | 2024-03-29 五 | 42.00 | 41.76 | 41.06 | 42.12 | 40.51 | -1.68% | 1.24% | 20726 | 8500万 | 68.39 | 68.39 | 26.88 | 22 | 能科科技 | 2024-03-28 四 | 40.51 | 40.50 | 41.76 | 43.27 | 40.51 | 3.11% | 1.58% | 26310 | 11032万 | 69.56 | 69.56 | 27.34 | 23 | 能科科技 | 2024-03-27 三 | 41.93 | 41.89 | 40.50 | 42.10 | 40.41 | -3.32% | 1.29% | 21506 | 8803万 | 67.46 | 67.46 | 26.51 | 24 | 能科科技 | 2024-03-26 二 | 42.60 | 42.20 | 41.89 | 44.15 | 41.10 | -0.73% | 2.35% | 39126 | 16578万 | 69.78 | 69.78 | 27.42 | 25 | 能科科技 | 2024-03-25 一 | 44.30 | 43.77 | 42.20 | 44.80 | 42.20 | -3.59% | 2.90% | 48379 | 21027万 | 70.29 | 70.29 | 27.63 | 26 | 能科科技 | 2024-03-22 五 | 43.60 | 42.90 | 43.77 | 44.37 | 42.70 | 2.03% | 2.38% | 39565 | 17251万 | 72.91 | 72.91 | 28.65 | 27 | 能科科技 | 2024-03-21 四 | 41.71 | 42.00 | 42.90 | 43.26 | 41.71 | 2.14% | 2.01% | 33553 | 14354万 | 71.46 | 71.46 | 28.08 | 28 | 能科科技 | 2024-03-20 三 | 42.13 | 42.32 | 42.00 | 42.52 | 40.90 | -0.76% | 2.36% | 39271 | 16320万 | 69.96 | 69.96 | 27.5 | 29 | 能科科技 | 2024-03-19 二 | 42.34 | 42.69 | 42.32 | 42.67 | 42.02 | -0.87% | 0.95% | 15885 | 6723万 | 70.49 | 70.49 | 27.7 | 30 | 能科科技 | 2024-03-18 一 | 42.80 | 42.75 | 42.69 | 43.17 | 42.09 | -0.14% | 1.98% | 32965 | 14100万 | 71.11 | 71.11 | 27.95 | 31 | 能科科技 | 2024-03-15 五 | 41.77 | 41.76 | 42.75 | 42.80 | 40.92 | 2.37% | 1.76% | 29284 | 12258万 | 71.21 | 71.21 | 27.99 | 32 | 能科科技 | 2024-03-14 四 | 41.27 | 41.42 | 41.76 | 42.60 | 41.25 | 0.82% | 2.01% | 33514 | 14014万 | 69.56 | 69.56 | 27.34 | 33 | 能科科技 | 2024-03-08 五 | 38.60 | 38.65 | 39.38 | 39.45 | 38.01 | 1.89% | 1.80% | 29944 | 11651万 | 65.59 | 65.59 | 25.78 | 34 | 能科科技 | 2024-03-07 四 | 37.00 | 36.97 | 38.65 | 40.00 | 37.00 | 4.54% | 4.15% | 69108 | 26835万 | 64.38 | 64.38 | 25.3 | 35 | 能科科技 | 2024-03-06 三 | 36.33 | 36.69 | 36.97 | 37.48 | 36.06 | 0.76% | 1.28% | 21317 | 7854万 | 61.58 | 61.58 | 24.2 | 36 | 能科科技 | 2024-03-05 二 | 37.05 | 37.41 | 36.69 | 37.34 | 36.33 | -1.92% | 1.45% | 24132 | 8895万 | 61.11 | 61.11 | 24.02 | 37 | 能科科技 | 2024-03-04 一 | 37.82 | 37.32 | 37.41 | 38.99 | 37.01 | 0.24% | 3.40% | 56670 | 21489万 | 62.31 | 62.31 | 24.49 | 38 | 能科科技 | 2024-03-01 五 | 35.62 | 35.48 | 37.32 | 37.48 | 35.48 | 5.19% | 3.25% | 54164 | 19913万 | 62.16 | 62.16 | 24.43 | 39 | 能科科技 | 2024-02-29 四 | 33.91 | 34.36 | 35.48 | 35.48 | 33.89 | 3.26% | 1.72% | 28672 | 10011万 | 59.1 | 59.1 | 23.23 | 40 | 能科科技 | 2024-02-28 三 | 37.33 | 37.31 | 34.36 | 37.50 | 34.26 | -7.91% | 1.73% | 28871 | 10401万 | 57.23 | 57.23 | 22.49 | 41 | 能科科技 | 2024-02-27 二 | 35.94 | 36.39 | 37.31 | 37.36 | 35.60 | 2.53% | 1.59% | 26442 | 9641万 | 62.15 | 62.15 | 24.42 | 42 | 能科科技 | 2024-02-26 一 | 36.17 | 35.50 | 36.39 | 37.21 | 35.50 | 2.51% | 2.36% | 39344 | 14396万 | 60.61 | 60.61 | 23.82 | 43 | 能科科技 | 2024-02-23 五 | 34.26 | 34.55 | 35.50 | 35.50 | 34.20 | 2.75% | 1.59% | 26473 | 9216万 | 59.13 | 59.13 | 23.24 | 44 | 能科科技 | 2024-02-22 四 | 33.48 | 33.71 | 34.55 | 35.40 | 33.34 | 2.49% | 1.23% | 20464 | 7031万 | 57.55 | 57.55 | 22.62 | 45 | 能科科技 | 2024-02-21 三 | 33.21 | 33.80 | 33.71 | 34.65 | 33.06 | -0.27% | 0.97% | 16222 | 5513万 | 56.15 | 56.15 | 22.07 | 46 | 能科科技 | 2024-02-20 二 | 33.88 | 34.03 | 33.80 | 34.08 | 33.17 | -0.68% | 0.81% | 13433 | 4513万 | 56.3 | 56.3 | 22.13 | 47 | 能科科技 | 2024-02-19 一 | 33.66 | 32.92 | 34.03 | 34.46 | 33.30 | 3.37% | 1.67% | 27768 | 9427万 | 56.68 | 56.68 | 22.28 | 48 | 能科科技 | 2024-02-08 四 | 30.19 | 30.04 | 32.92 | 33.04 | 29.80 | 9.59% | 2.61% | 43518 | 13902万 | 54.83 | 54.83 | 21.55 | 49 | 能科科技 | 2024-02-07 三 | 30.00 | 29.88 | 30.04 | 31.18 | 29.16 | 0.54% | 1.50% | 25062 | 7586万 | 50.04 | 50.04 | 19.67 | 50 | 能科科技 | 2024-02-06 二 | 27.73 | 27.79 | 29.88 | 30.42 | 26.33 | 7.52% | 1.85% | 30872 | 8807万 | 49.77 | 49.77 | 19.56 | 51 | 能科科技 | 2024-02-05 一 | 28.65 | 29.08 | 27.79 | 28.91 | 26.17 | -4.44% | 2.57% | 42863 | 11776万 | 46.29 | 46.29 | 18.19 | 52 | 能科科技 | 2024-02-02 五 | 30.28 | 30.23 | 29.08 | 30.89 | 27.68 | -3.80% | 1.36% | 22683 | 6612万 | 48.44 | 48.44 | 19.04 | 53 | 能科科技 | 2024-02-01 四 | 30.82 | 31.30 | 30.23 | 31.37 | 29.58 | -3.42% | 2.25% | 37520 | 11378万 | 50.35 | 50.35 | 19.79 | 54 | 能科科技 | 2024-01-31 三 | 31.33 | 31.55 | 31.30 | 32.70 | 30.55 | -0.79% | 1.73% | 28848 | 9108万 | 52.14 | 52.14 | 20.49 | 55 | 能科科技 | 2024-01-30 二 | 31.60 | 32.10 | 31.55 | 32.25 | 31.24 | -1.71% | 0.96% | 15913 | 5049万 | 52.55 | 52.55 | 20.65 | 56 | 能科科技 | 2024-01-29 一 | 34.00 | 34.18 | 32.10 | 34.30 | 31.61 | -6.09% | 2.16% | 35923 | 11606万 | 53.47 | 53.47 | 21.01 | 57 | 能科科技 | 2024-01-26 五 | 34.96 | 35.00 | 34.18 | 35.36 | 33.81 | -2.34% | 1.12% | 18663 | 6448万 | 56.93 | 56.93 | 22.38 | 58 | 能科科技 | 2024-01-25 四 | 34.30 | 34.36 | 35.00 | 35.11 | 33.50 | 1.86% | 1.61% | 26886 | 9269万 | 58.3 | 58.3 | 22.91 | 59 | 能科科技 | 2024-01-24 三 | 34.33 | 34.39 | 34.36 | 34.97 | 32.80 | -0.09% | 1.08% | 18019 | 6114万 | 57.23 | 57.23 | 22.49 | 60 | 能科科技 | 2024-01-23 二 | 34.60 | 34.58 | 34.39 | 35.10 | 33.70 | -0.55% | 1.43% | 23813 | 8146万 | 57.28 | 57.28 | 22.51 | 61 | 能科科技 | 2024-01-22 一 | 36.09 | 36.39 | 34.58 | 36.32 | 34.38 | -4.97% | 1.41% | 23437 | 8236万 | 57.6 | 57.6 | 22.64 | 62 | 能科科技 | 2024-01-19 五 | 35.94 | 35.99 | 36.39 | 36.95 | 35.50 | 1.11% | 1.24% | 20708 | 7496万 | 60.61 | 60.61 | 23.82 | 63 | 能科科技 | 2024-01-18 四 | 35.30 | 35.48 | 35.99 | 36.14 | 34.41 | 1.44% | 1.21% | 20234 | 7106万 | 59.95 | 59.95 | 23.56 | 64 | 能科科技 | 2024-01-17 三 | 36.46 | 36.48 | 35.48 | 36.46 | 35.46 | -2.74% | 0.87% | 14425 | 5177万 | 59.1 | 59.1 | 23.23 | 65 | 能科科技 | 2024-01-16 二 | 36.20 | 36.43 | 36.48 | 36.48 | 35.45 | 0.14% | 0.96% | 16070 | 5764万 | 60.76 | 60.76 | 23.88 | 66 | 能科科技 | 2024-01-15 一 | 36.90 | 36.97 | 36.43 | 36.96 | 35.90 | -1.46% | 1.19% | 19855 | 7216万 | 60.68 | 60.68 | 23.85 | 67 | 能科科技 | 2024-01-12 五 | 36.85 | 36.95 | 36.97 | 37.23 | 36.21 | 0.05% | 1.26% | 21029 | 7736万 | 61.58 | 61.58 | 24.2 | 68 | 能科科技 | 2024-01-11 四 | 35.26 | 35.35 | 36.95 | 37.46 | 35.20 | 4.53% | 1.70% | 28292 | 10360万 | 61.55 | 61.55 | 24.19 | 69 | 能科科技 | 2024-01-10 三 | 36.57 | 36.57 | 35.35 | 36.57 | 34.86 | -3.34% | 1.27% | 21110 | 7479万 | 58.88 | 58.88 | 23.14 | 70 | 能科科技 | 2024-01-09 二 | 36.80 | 36.12 | 36.57 | 37.30 | 36.01 | 1.25% | 1.61% | 26745 | 9823万 | 60.91 | 60.91 | 23.94 | 71 | 能科科技 | 2024-01-08 一 | 37.01 | 37.76 | 36.12 | 37.49 | 35.65 | -4.34% | 2.43% | 40431 | 14653万 | 60.16 | 60.16 | 23.65 | 72 | 能科科技 | 2024-01-05 五 | 37.50 | 37.34 | 37.76 | 39.08 | 37.38 | 1.12% | 2.25% | 37397 | 14227万 | 62.9 | 62.9 | 24.72 | 73 | 能科科技 | 2024-01-04 四 | 37.30 | 37.70 | 37.34 | 37.64 | 36.78 | -0.95% | 0.76% | 12629 | 4698万 | 62.2 | 62.2 | 24.44 | 74 | 能科科技 | 2024-01-03 三 | 37.80 | 37.77 | 37.70 | 38.05 | 37.20 | -0.19% | 0.91% | 15200 | 5720万 | 62.8 | 62.8 | 24.68 | 75 | 能科科技 | 2024-01-02 二 | 37.73 | 37.73 | 37.77 | 38.58 | 37.38 | 0.11% | 1.23% | 20412 | 7764万 | 62.91 | 62.91 | 24.73 | 76 | 能科科技 | 2023-12-29 五 | 36.66 | 36.80 | 37.73 | 37.73 | 36.60 | 2.53% | 1.15% | 19139 | 7142万 | 62.85 | 62.85 | 24.7 | 77 | 能科科技 | 2023-12-28 四 | 35.83 | 35.86 | 36.80 | 37.15 | 34.78 | 2.62% | 1.21% | 20225 | 7329万 | 61.3 | 61.3 | 24.09 | 78 | 能科科技 | 2023-12-27 三 | 35.27 | 35.45 | 35.86 | 35.88 | 35.00 | 1.16% | 0.90% | 14977 | 5305万 | 59.73 | 59.73 | 23.48 | 79 | 能科科技 | 2023-12-26 二 | 35.99 | 36.30 | 35.45 | 36.12 | 34.76 | -2.34% | 0.91% | 15166 | 5381万 | 59.05 | 59.05 | 23.21 | 80 | 能科科技 | 2023-12-25 一 | 35.80 | 35.77 | 36.30 | 36.52 | 35.55 | 1.48% | 0.97% | 16126 | 5810万 | 60.46 | 60.46 | 23.76 | 81 | 能科科技 | 2023-12-22 五 | 37.00 | 36.79 | 35.77 | 37.00 | 35.50 | -2.77% | 1.02% | 16917 | 6086万 | 59.58 | 59.58 | 23.42 | 82 | 能科科技 | 2023-12-21 四 | 36.40 | 36.60 | 36.79 | 37.17 | 35.95 | 0.52% | 0.77% | 12872 | 4701万 | 61.28 | 61.28 | 24.08 | 83 | 能科科技 | 2023-12-20 三 | 37.54 | 37.45 | 36.60 | 37.60 | 36.40 | -2.27% | 0.95% | 15795 | 5819万 | 60.96 | 60.96 | 23.96 | 84 | 能科科技 | 2023-12-19 二 | 36.89 | 36.80 | 37.45 | 37.85 | 36.46 | 1.77% | 0.82% | 13671 | 5085万 | 62.38 | 62.38 | 24.52 | 85 | 能科科技 | 2023-12-18 一 | 37.90 | 37.94 | 36.80 | 37.95 | 36.70 | -3.00% | 1.04% | 17401 | 6482万 | 61.3 | 61.3 | 24.09 | 86 | 能科科技 | 2023-12-15 五 | 38.28 | 38.27 | 37.94 | 38.59 | 37.75 | -0.86% | 0.67% | 11178 | 4265万 | 63.2 | 63.2 | 24.84 | 87 | 能科科技 | 2023-12-14 四 | 38.57 | 38.37 | 38.27 | 38.92 | 38.27 | -0.26% | 0.54% | 8919 | 3436万 | 63.75 | 63.75 | 25.05 | 88 | 能科科技 | 2023-12-13 三 | 38.60 | 38.65 | 38.37 | 39.10 | 38.29 | -0.72% | 1.02% | 17023 | 6585万 | 63.91 | 63.91 | 25.12 | 89 | 能科科技 | 2023-12-12 二 | 38.70 | 38.70 | 38.65 | 38.90 | 38.47 | -0.13% | 0.68% | 11291 | 4370万 | 64.38 | 64.38 | 25.3 | 90 | 能科科技 | 2023-12-11 一 | 38.00 | 38.24 | 38.70 | 38.80 | 37.73 | 1.20% | 1.02% | 17002 | 6516万 | 64.46 | 64.46 | 25.33 | 91 | 能科科技 | 2023-12-08 五 | 37.69 | 37.85 | 38.24 | 38.77 | 37.40 | 1.03% | 1.24% | 20723 | 7947万 | 63.7 | 63.7 | 25.03 | 92 | 能科科技 | 2023-12-07 四 | 37.08 | 36.97 | 37.85 | 38.11 | 36.93 | 2.38% | 1.27% | 21109 | 7914万 | 63.05 | 63.05 | 24.78 | 93 | 能科科技 | 2023-12-06 三 | 37.28 | 37.24 | 36.97 | 37.39 | 36.82 | -0.73% | 0.83% | 13849 | 5129万 | 61.58 | 61.58 | 24.2 | 94 | 能科科技 | 2023-12-05 二 | 38.50 | 38.51 | 37.24 | 38.50 | 37.24 | -3.30% | 0.87% | 14499 | 5462万 | 62.03 | 62.03 | 24.38 | 95 | 能科科技 | 2023-12-04 一 | 38.79 | 38.77 | 38.51 | 39.05 | 38.28 | -0.67% | 1.04% | 17252 | 6663万 | 64.15 | 64.15 | 25.21 | 96 | 能科科技 | 2023-12-01 五 | 37.72 | 37.90 | 38.77 | 38.89 | 37.56 | 2.30% | 0.89% | 14873 | 5701万 | 64.58 | 64.58 | 25.38 | 97 | 能科科技 | 2023-11-30 四 | 38.23 | 38.23 | 37.90 | 38.42 | 37.50 | -0.86% | 1.01% | 16760 | 6342万 | 63.13 | 63.13 | 24.81 | 98 | 能科科技 | 2023-11-29 三 | 38.80 | 38.62 | 38.23 | 38.97 | 38.18 | -1.01% | 0.76% | 12591 | 4846万 | 63.68 | 63.68 | 25.03 | 99 | 能科科技 | 2023-11-28 二 | 39.09 | 39.11 | 38.62 | 39.45 | 38.15 | -1.25% | 1.35% | 22468 | 8695万 | 64.33 | 64.33 | 25.28 | 100 | 能科科技 | 2023-11-24 五 | 40.28 | 40.19 | 38.32 | 40.31 | 38.22 | -4.65% | 1.98% | 33026 | 12777万 | 63.83 | 63.83 | 25.09 | 101 | 能科科技 | 2023-11-23 四 | 39.82 | 39.98 | 40.19 | 40.25 | 39.22 | 0.53% | 0.51% | 8475 | 3380万 | 66.94 | 66.94 | 26.31 | 102 | 能科科技 | 2023-11-22 三 | 40.15 | 40.06 | 39.98 | 40.69 | 39.85 | -0.20% | 0.86% | 14252 | 5724万 | 66.59 | 66.59 | 26.17 | 103 | 能科科技 | 2023-11-21 二 | 41.69 | 41.44 | 40.06 | 41.69 | 39.91 | -3.33% | 1.32% | 22058 | 8976万 | 66.73 | 66.73 | 26.23 | 104 | 能科科技 | 2023-11-20 一 | 41.51 | 41.25 | 41.44 | 41.57 | 40.90 | 0.46% | 0.74% | 12284 | 5067万 | 69.03 | 69.03 | 27.13 | 105 | 能科科技 | 2023-11-17 五 | 41.44 | 41.55 | 41.25 | 41.64 | 40.88 | -0.72% | 0.71% | 11848 | 4870万 | 68.71 | 68.71 | 27 | 106 | 能科科技 | 2023-11-16 四 | 41.52 | 41.85 | 41.55 | 42.05 | 41.20 | -0.72% | 0.57% | 9537 | 3965万 | 69.21 | 69.21 | 27.2 | 107 | 能科科技 | 2023-11-15 三 | 41.90 | 41.66 | 41.85 | 42.21 | 41.37 | 0.46% | 0.74% | 12360 | 5157万 | 69.71 | 69.71 | 27.4 | 108 | 能科科技 | 2023-11-14 二 | 41.00 | 41.13 | 41.66 | 41.94 | 41.00 | 1.29% | 1.03% | 17162 | 7130万 | 69.39 | 69.39 | 27.27 | 109 | 能科科技 | 2023-11-13 一 | 40.49 | 40.65 | 41.13 | 41.45 | 40.33 | 1.18% | 0.73% | 12198 | 5003万 | 68.51 | 68.51 | 26.93 | 110 | 能科科技 | 2023-11-10 五 | 40.83 | 40.83 | 40.65 | 41.13 | 40.28 | -0.44% | 0.55% | 9192 | 3733万 | 67.71 | 67.71 | 26.61 | 111 | 能科科技 | 2023-11-09 四 | 41.42 | 41.39 | 40.83 | 41.80 | 40.48 | -1.35% | 1.32% | 22021 | 9000万 | 68.01 | 68.01 | 26.73 | 112 | 能科科技 | 2023-11-08 三 | 41.76 | 41.86 | 41.39 | 42.29 | 41.30 | -1.12% | 1.04% | 17262 | 7199万 | 68.94 | 68.94 | 27.1 | 113 | 能科科技 | 2023-11-07 二 | 41.30 | 41.45 | 41.86 | 42.22 | 40.66 | 0.99% | 1.37% | 22755 | 9440万 | 69.73 | 69.73 | 27.4 | 114 | 能科科技 | 2023-11-06 一 | 40.29 | 39.65 | 41.45 | 41.85 | 40.06 | 4.54% | 1.68% | 28015 | 11522万 | 69.04 | 69.04 | 27.13 | 115 | 能科科技 | 2023-11-03 五 | 38.57 | 38.48 | 39.65 | 39.98 | 38.42 | 3.04% | 1.17% | 19443 | 7687万 | 66.04 | 66.04 | 25.96 | 116 | 能科科技 | 2023-11-02 四 | 39.42 | 39.75 | 38.48 | 39.83 | 38.41 | -3.19% | 1.10% | 18297 | 7129万 | 64.1 | 64.1 | 25.19 | 117 | 能科科技 | 2023-11-01 三 | 39.82 | 39.82 | 39.75 | 40.30 | 39.20 | -0.18% | 0.87% | 14509 | 5795万 | 66.21 | 66.21 | 26.02 | 118 | 能科科技 | 2023-10-31 二 | 40.61 | 40.98 | 39.82 | 40.89 | 39.35 | -2.83% | 1.56% | 26039 | 10359万 | 66.33 | 66.33 | 26.07 | 119 | 能科科技 | 2023-10-30 一 | 38.03 | 38.55 | 40.98 | 41.20 | 37.90 | 6.30% | 2.79% | 46455 | 18701万 | 68.26 | 68.26 | 26.83 | 120 | 能科科技 | 2023-10-27 五 | 38.67 | 38.28 | 38.55 | 38.96 | 37.41 | 0.71% | 1.19% | 19743 | 7535万 | 64.21 | 64.21 | 25.24 | 121 | 能科科技 | 2023-10-26 四 | 37.87 | 38.08 | 38.28 | 38.38 | 37.33 | 0.53% | 0.73% | 12086 | 4574万 | 63.76 | 63.76 | 27.1 | 122 | 能科科技 | 2023-10-25 三 | 36.98 | 36.97 | 38.08 | 39.08 | 36.98 | 3.00% | 1.13% | 18753 | 7172万 | 63.43 | 63.43 | 26.95 | 123 | 能科科技 | 2023-10-24 二 | 36.79 | 36.42 | 36.97 | 37.47 | 35.79 | 1.51% | 1.09% | 18232 | 6692万 | 61.58 | 61.58 | 26.17 | 124 | 能科科技 | 2023-10-23 一 | 38.12 | 38.05 | 36.42 | 38.15 | 35.84 | -4.28% | 1.37% | 22791 | 8376万 | 60.66 | 60.66 | 25.78 | 125 | 能科科技 | 2023-10-20 五 | 39.01 | 39.14 | 38.05 | 39.49 | 37.95 | -2.78% | 0.87% | 14544 | 5608万 | 63.38 | 63.38 | 26.93 | 126 | 能科科技 | 2023-10-19 四 | 39.17 | 39.50 | 39.14 | 40.53 | 39.06 | -0.91% | 0.85% | 14090 | 5610万 | 65.19 | 65.19 | 27.7 | 127 | 能科科技 | 2023-10-18 三 | 40.20 | 40.21 | 39.50 | 40.27 | 39.10 | -1.77% | 0.59% | 9882 | 3908万 | 65.79 | 65.79 | 27.96 | 128 | 能科科技 | 2023-10-17 二 | 40.07 | 40.10 | 40.21 | 40.56 | 39.30 | 0.27% | 0.69% | 11506 | 4596万 | 66.98 | 66.98 | 28.46 | 129 | 能科科技 | 2023-10-16 一 | 40.23 | 40.68 | 40.10 | 40.67 | 39.73 | -1.43% | 0.83% | 13815 | 5540万 | 66.79 | 66.79 | 28.38 | 130 | 能科科技 | 2023-10-13 五 | 40.82 | 41.15 | 40.68 | 41.09 | 40.16 | -1.14% | 0.81% | 13451 | 5450万 | 67.76 | 67.76 | 28.79 | 131 | 能科科技 | 2023-10-12 四 | 41.21 | 41.20 | 41.15 | 41.68 | 40.63 | -0.12% | 0.92% | 15276 | 6260万 | 68.54 | 68.54 | 29.13 | 132 | 能科科技 | 2023-10-11 三 | 41.41 | 41.31 | 41.20 | 41.79 | 40.74 | -0.27% | 1.32% | 22022 | 9078万 | 68.63 | 68.63 | 29.16 | 133 | 能科科技 | 2023-10-10 二 | 41.87 | 41.70 | 41.31 | 42.15 | 41.19 | -0.94% | 1.51% | 25102 | 10434万 | 68.81 | 68.81 | 29.24 | 134 | 能科科技 | 2023-10-09 一 | 42.13 | 42.61 | 41.70 | 42.58 | 41.50 | -2.14% | 1.44% | 24053 | 10064万 | 69.46 | 69.46 | 29.52 | 135 | 能科科技 | 2023-09-28 四 | 42.70 | 42.53 | 42.61 | 43.07 | 42.29 | 0.19% | 1.32% | 22043 | 9398万 | 70.97 | 70.97 | 30.16 | 136 | 能科科技 | 2023-09-27 三 | 42.42 | 42.22 | 42.53 | 42.96 | 41.84 | 0.73% | 1.83% | 30465 | 12956万 | 70.84 | 70.84 | 30.1 | 137 | 能科科技 | 2023-09-26 二 | 41.30 | 40.25 | 42.22 | 42.90 | 40.92 | 4.89% | 3.40% | 56688 | 23842万 | 70.33 | 70.33 | 29.88 | 138 | 能科科技 | 2023-09-25 一 | 40.69 | 39.55 | 40.25 | 41.00 | 39.30 | 1.77% | 1.84% | 30575 | 12315万 | 67.04 | 67.04 | 28.49 | 139 | 能科科技 | 2023-09-22 五 | 37.30 | 37.47 | 39.55 | 39.68 | 37.13 | 5.55% | 1.48% | 24584 | 9533万 | 65.88 | 65.88 | 28 | 140 | 能科科技 | 2023-09-21 四 | 37.78 | 37.73 | 37.47 | 38.47 | 37.41 | -0.69% | 1.47% | 24495 | 9303万 | 62.41 | 62.41 | 26.52 | 141 | 能科科技 | 2023-09-20 三 | 37.62 | 37.64 | 37.73 | 38.69 | 37.59 | 0.24% | 1.18% | 19601 | 7469万 | 62.85 | 62.85 | 26.71 | 142 | 能科科技 | 2023-09-19 二 | 38.45 | 38.65 | 37.64 | 38.45 | 37.62 | -2.61% | 1.13% | 18857 | 7146万 | 62.7 | 62.7 | 26.64 | 143 | 能科科技 | 2023-09-18 一 | 38.28 | 38.27 | 38.65 | 39.55 | 37.88 | 0.99% | 1.17% | 19561 | 7542万 | 64.38 | 64.38 | 27.36 | 144 | 能科科技 | 2023-09-15 五 | 39.00 | 38.91 | 38.27 | 39.04 | 37.95 | -1.64% | 1.25% | 20830 | 7979万 | 63.75 | 63.75 | 27.09 | 145 | 能科科技 | 2023-09-14 四 | 39.97 | 39.97 | 38.91 | 40.06 | 38.68 | -2.65% | 1.25% | 20882 | 8168万 | 64.81 | 64.81 | 27.54 | 146 | 能科科技 | 2023-09-13 三 | 41.23 | 41.53 | 39.97 | 41.48 | 39.36 | -3.76% | 1.06% | 17733 | 7090万 | 66.58 | 66.58 | 28.29 | 147 | 能科科技 | 2023-09-12 二 | 41.40 | 41.77 | 41.53 | 42.18 | 41.20 | -0.57% | 0.73% | 12162 | 5052万 | 69.18 | 69.18 | 29.4 | 148 | 能科科技 | 2023-09-11 一 | 40.30 | 40.03 | 41.77 | 42.83 | 39.88 | 4.35% | 2.17% | 36102 | 14964万 | 69.58 | 69.58 | 29.57 | 149 | 能科科技 | 2023-09-08 五 | 40.72 | 39.97 | 40.03 | 40.72 | 39.22 | 0.15% | 1.04% | 17264 | 6865万 | 66.68 | 66.68 | 28.33 | 150 | 能科科技 | 2023-09-07 四 | 41.57 | 41.32 | 39.97 | 41.57 | 39.62 | -3.27% | 1.21% | 20097 | 8063万 | 66.58 | 66.58 | 28.29 | 151 | 能科科技 | 2023-09-06 三 | 41.02 | 41.23 | 41.32 | 41.54 | 40.82 | 0.22% | 0.89% | 14752 | 6074万 | 68.83 | 68.83 | 29.25 | 152 | 能科科技 | 2023-09-05 二 | 41.71 | 41.71 | 41.23 | 42.20 | 41.12 | -1.15% | 0.93% | 15486 | 6456万 | 68.68 | 68.68 | 29.18 | 153 | 能科科技 | 2023-09-04 一 | 41.70 | 41.58 | 41.71 | 41.75 | 41.01 | 0.31% | 0.98% | 16388 | 6788万 | 69.48 | 69.48 | 29.52 | 154 | 能科科技 | 2023-09-01 五 | 42.70 | 42.85 | 41.58 | 42.70 | 40.86 | -2.96% | 1.94% | 32264 | 13387万 | 69.26 | 69.26 | 29.43 | 155 | 能科科技 | 2023-08-31 四 | 42.80 | 43.33 | 42.85 | 43.26 | 42.10 | -1.11% | 1.41% | 23472 | 10017万 | 71.37 | 71.37 | 30.33 | 156 | 能科科技 | 2023-08-30 三 | 41.63 | 40.92 | 43.33 | 43.65 | 40.70 | 5.89% | 2.76% | 46055 | 19860万 | 72.17 | 72.17 | 30.67 | 157 | 能科科技 | 2023-08-29 二 | 38.41 | 38.90 | 40.92 | 41.06 | 38.41 | 5.19% | 1.25% | 20889 | 8399万 | 68.16 | 68.16 | 32.51 | 158 | 能科科技 | 2023-08-28 一 | 41.50 | 39.23 | 38.90 | 41.58 | 38.37 | -0.84% | 1.15% | 19188 | 7567万 | 64.8 | 64.8 | 30.9 | 159 | 能科科技 | 2023-08-25 五 | 39.80 | 39.91 | 39.23 | 40.02 | 38.80 | -1.70% | 1.03% | 17212 | 6764万 | 65.34 | 65.34 | 31.17 | 160 | 能科科技 | 2023-08-23 三 | 41.62 | 42.06 | 40.26 | 41.65 | 39.95 | -4.28% | 1.56% | 25922 | 10508万 | 67.06 | 67.06 | 31.98 | 161 | 能科科技 | 2023-08-22 二 | 40.62 | 40.44 | 42.06 | 42.10 | 40.06 | 4.01% | 1.25% | 20761 | 8549万 | 70.06 | 70.06 | 33.41 |
|
行情刷新 | 流通股东
|