金能科技

603113
🏛️ 中国 →
6.81
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.83 16.89 16.06 16.30 27.3M
2021-12-30 17.61 17.64 16.81 16.88 26.3M
2021-12-29 17.45 17.95 17.27 17.50 15.0M
2021-12-28 18.24 18.24 17.48 17.50 23.5M
2021-12-27 17.70 18.34 17.53 18.29 30.3M
2021-12-24 17.30 17.94 17.10 17.39 29.4M
2021-12-23 16.86 17.39 16.69 17.21 23.8M
2021-12-22 17.15 17.18 16.67 16.89 16.8M
2021-12-21 16.87 17.19 16.72 17.05 17.7M
2021-12-20 16.76 17.18 16.37 16.89 20.2M
2021-12-17 17.30 17.34 16.55 16.68 23.9M
2021-12-16 16.51 17.23 16.30 17.15 29.8M
2021-12-15 16.46 16.71 16.32 16.34 13.6M
2021-12-14 16.80 16.82 16.43 16.53 14.4M
2021-12-13 16.50 17.13 16.48 16.87 23.6M
2021-12-10 16.66 16.72 16.23 16.31 16.1M
2021-12-09 16.68 16.92 16.33 16.78 22.9M
2021-12-08 16.80 17.06 16.64 16.74 20.9M
2021-12-07 16.70 17.19 16.59 16.93 23.6M
2021-12-06 16.67 17.39 16.47 16.53 26.5M
2021-12-03 16.53 17.17 16.52 16.69 31.4M
2021-12-02 17.00 17.55 16.81 16.87 54.8M
2021-12-01 15.08 16.71 15.05 16.71 34.7M
2021-11-30 14.96 15.28 14.95 15.19 12.8M
2021-11-29 14.71 14.96 14.38 14.96 13.9M
2021-11-26 15.17 15.25 14.88 14.94 13.7M
2021-11-25 15.58 15.58 15.12 15.26 12.6M
2021-11-24 15.47 15.64 15.38 15.55 12.3M
2021-11-23 15.70 15.80 15.44 15.46 18.6M
2021-11-22 15.99 16.21 15.70 15.77 29.1M
2021-11-19 15.20 16.06 14.69 15.85 37.1M
2021-11-18 14.41 15.66 14.41 15.40 34.5M
2021-11-17 13.80 14.57 13.71 14.24 16.2M
2021-11-16 13.82 13.93 13.76 13.79 7.6M
2021-11-15 13.80 13.95 13.73 13.93 6.3M
2021-11-12 14.05 14.06 13.81 13.82 10.2M
2021-11-11 14.03 14.15 13.93 14.12 7.7M
2021-11-10 13.96 14.04 13.64 14.03 7.1M
2021-11-09 14.09 14.09 13.86 14.03 6.4M
2021-11-08 13.62 14.16 13.62 14.13 10.4M
2021-11-05 14.08 14.09 13.62 13.62 10.5M
2021-11-04 14.13 14.33 13.91 14.08 9.4M
2021-11-03 13.84 14.38 13.81 14.19 10.6M
2021-11-02 14.43 14.58 13.58 13.86 14.9M
2021-11-01 14.14 14.56 14.11 14.45 13.7M
2021-10-29 14.59 14.60 14.13 14.13 14.4M
2021-10-28 15.05 15.21 14.26 14.62 15.0M
2021-10-27 15.83 15.85 15.25 15.40 10.4M
2021-10-26 16.00 16.31 15.90 16.02 8.8M
2021-10-25 15.85 16.34 15.81 16.05 11.5M
2021-10-22 16.63 16.67 15.83 15.85 13.7M
2021-10-21 16.47 17.09 16.35 16.77 12.4M
2021-10-20 16.00 16.58 15.35 16.51 16.0M
2021-10-19 16.72 17.29 16.53 16.87 13.6M
2021-10-18 16.20 16.82 16.15 16.72 12.6M
2021-10-15 16.14 16.31 15.88 16.22 7.8M
2021-10-14 16.10 16.35 15.87 16.24 7.6M
2021-10-13 15.91 16.19 15.65 16.09 9.6M
2021-10-12 17.07 17.24 15.81 15.90 22.7M
2021-10-11 16.93 17.26 16.77 17.01 9.9M
2021-10-08 17.21 17.36 16.69 16.77 11.0M
2021-09-30 16.80 17.20 16.70 16.94 9.7M
2021-09-29 17.62 17.78 16.56 16.85 20.4M
2021-09-28 18.00 18.07 17.58 17.76 13.5M
2021-09-27 18.66 18.79 17.42 17.75 20.1M
2021-09-24 20.56 20.56 18.61 18.62 29.2M
2021-09-23 22.28 22.38 20.30 20.68 30.1M
2021-09-22 21.33 22.22 20.65 21.90 23.8M
2021-09-17 20.52 22.35 20.52 21.48 26.4M
2021-09-16 21.49 22.24 20.80 20.91 26.6M
2021-09-15 20.69 20.95 20.36 20.57 16.7M
2021-09-14 21.37 21.49 20.60 20.71 18.8M
2021-09-13 20.78 21.93 20.66 21.71 20.3M
2021-09-10 21.41 21.63 20.80 21.02 22.9M
2021-09-09 21.20 22.64 20.38 21.96 33.7M
2021-09-08 20.63 21.48 20.28 20.83 23.4M
2021-09-07 19.87 20.65 19.66 20.61 24.3M
2021-09-06 19.90 20.14 19.40 19.63 15.4M
2021-09-03 19.86 20.50 19.32 19.91 20.8M
2021-09-02 18.91 20.15 18.90 20.08 25.0M
2021-09-01 19.85 20.26 18.63 19.08 24.9M
2021-08-31 19.70 19.86 19.07 19.85 21.9M
2021-08-30 18.51 19.88 18.47 19.63 30.1M
2021-08-27 18.80 18.80 18.19 18.51 25.8M
2021-08-26 18.66 19.36 18.55 19.17 26.8M
2021-08-25 18.58 18.91 18.43 18.79 19.8M
2021-08-24 19.38 19.54 18.33 18.58 21.6M
2021-08-23 17.98 19.05 17.98 18.74 24.6M
2021-08-20 18.26 18.60 17.54 17.70 18.1M
2021-08-19 18.80 18.80 17.31 18.35 18.6M
2021-08-18 19.18 19.40 18.50 18.72 22.1M
2021-08-17 20.57 21.18 18.45 18.88 28.4M
2021-08-16 19.02 19.50 18.79 19.37 14.6M
2021-08-13 18.00 18.98 17.90 18.74 12.8M
2021-08-12 18.01 18.32 17.77 18.00 8.0M
2021-08-11 17.82 18.14 17.47 18.10 9.5M
2021-08-10 17.82 17.97 17.56 17.81 6.0M
2021-08-09 17.37 18.10 17.35 17.86 10.1M
2021-08-06 17.34 17.73 17.01 17.37 7.9M
2021-08-05 16.77 17.85 16.42 17.38 13.8M
2021-08-04 16.84 16.91 16.31 16.56 7.8M
2021-08-03 16.70 17.00 16.61 16.68 7.4M
2021-08-02 15.90 16.95 15.86 16.93 9.1M
2021-07-30 16.40 16.48 15.85 16.06 7.8M
2021-07-29 15.38 16.36 15.32 16.20 12.3M
2021-07-28 16.25 16.26 14.90 15.09 18.6M
2021-07-27 17.66 18.06 16.25 16.30 15.4M
2021-07-26 17.20 17.91 17.02 17.36 12.1M
2021-07-23 16.40 17.49 16.35 17.23 13.9M
2021-07-22 16.45 16.51 16.16 16.47 9.4M
2021-07-21 16.70 16.79 16.25 16.45 5.6M
2021-07-20 16.76 16.77 16.15 16.59 6.5M
2021-07-19 17.15 17.30 16.82 16.93 7.2M
2021-07-16 17.27 17.45 17.09 17.13 6.6M
2021-07-15 17.29 17.45 16.92 17.27 5.9M
2021-07-14 17.41 17.49 17.10 17.22 7.7M
2021-07-13 16.90 17.35 16.65 17.25 9.2M
2021-07-12 16.80 17.20 16.68 16.73 7.5M
2021-07-09 17.10 17.13 16.41 16.76 9.5M
2021-07-08 17.82 17.84 16.96 16.99 7.6M
2021-07-07 17.62 18.03 17.61 17.78 3.2M
2021-07-06 17.41 18.07 17.41 17.75 6.7M
2021-07-05 17.57 17.80 17.27 17.39 5.2M
2021-07-02 17.61 17.84 17.36 17.50 3.2M
2021-07-01 18.23 18.36 17.56 17.60 4.2M
2021-06-30 18.13 18.25 18.00 18.06 3.4M
2021-06-29 18.17 18.38 17.94 18.02 4.9M
2021-06-28 17.93 18.35 17.70 18.28 8.3M
2021-06-25 17.90 18.56 17.72 18.14 10.5M
2021-06-24 17.59 17.92 17.32 17.65 4.3M
2021-06-23 17.74 17.94 17.40 17.60 5.3M
2021-06-22 17.36 17.87 17.12 17.75 8.0M
2021-06-21 18.17 18.19 17.06 17.37 9.7M
2021-06-18 17.96 18.53 17.88 18.16 6.0M
2021-06-17 18.55 18.68 17.96 18.08 8.4M
2021-06-16 19.25 19.55 18.58 18.65 6.5M
2021-06-15 20.06 20.22 19.29 19.35 8.1M
2021-06-11 19.60 20.04 19.50 19.88 8.9M
2021-06-10 19.38 19.66 19.00 19.54 10.0M
2021-06-09 18.66 19.66 18.26 19.25 13.2M
2021-06-08 19.26 19.36 18.50 18.55 7.0M
2021-06-07 18.60 19.37 18.52 19.23 9.5M
2021-06-04 19.12 19.12 18.43 18.66 9.2M
2021-06-03 19.65 19.80 19.05 19.34 10.5M
2021-06-02 18.71 20.12 18.71 19.64 17.2M
2021-06-01 18.18 18.75 18.18 18.66 9.2M
2021-05-31 19.12 19.20 18.26 18.40 7.1M
2021-05-28 19.21 19.55 18.90 19.44 7.3M
2021-05-27 18.85 19.37 18.78 19.05 6.3M
2021-05-26 18.68 19.25 18.20 18.92 7.5M
2021-05-25 17.89 19.32 17.89 18.68 9.8M
2021-05-24 17.85 18.60 17.58 17.97 10.7M
2021-05-21 19.50 19.63 18.70 18.76 7.7M
2021-05-20 19.10 19.50 18.12 19.37 14.6M
2021-05-19 19.45 19.59 18.85 19.45 9.6M
2021-05-18 19.55 19.55 18.81 19.43 9.4M
2021-05-17 18.16 19.68 18.02 19.34 15.2M
2021-05-14 18.25 18.40 17.99 18.17 5.7M
2021-05-13 18.72 18.74 17.85 18.18 7.7M
2021-05-12 18.76 19.14 18.40 18.74 6.4M
2021-05-11 19.10 19.15 17.99 18.85 11.9M
2021-05-10 19.42 19.89 18.88 19.88 14.8M
2021-05-07 19.65 19.87 19.15 19.20 12.7M
2021-05-06 18.89 19.74 18.70 19.66 15.9M
2021-04-30 18.35 18.78 17.89 18.50 14.6M
2021-04-29 17.91 18.15 17.42 18.10 8.6M
2021-04-28 17.93 18.18 17.70 17.90 6.1M
2021-04-27 17.84 18.13 17.57 17.92 8.2M
2021-04-26 17.20 18.18 17.08 17.84 17.5M
2021-04-23 16.88 17.30 16.80 17.06 7.2M
2021-04-22 16.72 17.36 16.72 16.89 10.4M
2021-04-21 16.53 16.95 16.26 16.68 8.0M
2021-04-20 16.60 17.65 16.60 16.74 16.5M
2021-04-19 15.76 16.63 15.43 16.47 18.5M
2021-04-16 14.67 16.78 14.66 16.07 45.3M
2021-04-15 18.07 18.09 16.29 16.29 9.7M
2021-04-14 18.73 19.55 17.87 18.10 16.6M
2021-04-13 19.02 19.28 18.52 18.70 4.8M
2021-04-12 19.80 19.99 18.88 18.97 7.6M
2021-04-09 19.88 20.46 19.69 20.03 6.3M
2021-04-08 19.51 20.45 19.23 19.73 11.6M
2021-04-07 19.20 19.60 18.72 19.51 5.5M
2021-04-06 19.50 19.75 18.96 19.02 5.1M
2021-04-02 18.81 19.43 18.74 19.18 8.1M
2021-04-01 18.34 18.90 18.29 18.80 5.1M
2021-03-31 18.83 18.97 18.06 18.30 9.5M
2021-03-30 19.21 19.24 18.31 18.85 6.9M
2021-03-29 18.35 19.27 17.88 19.16 11.0M
2021-03-26 18.08 18.23 17.87 18.00 7.0M
2021-03-25 17.44 18.15 17.09 18.04 11.8M
2021-03-24 19.02 19.22 17.30 17.30 18.7M
2021-03-23 20.57 20.60 18.71 19.22 15.8M
2021-03-22 20.55 20.55 19.44 20.27 20.1M
2021-03-19 22.49 22.54 20.61 20.61 12.9M
2021-03-18 22.56 23.50 22.20 22.90 8.2M
2021-03-17 23.12 23.12 22.17 22.35 9.5M
2021-03-16 22.35 23.65 22.35 23.28 9.1M
2021-03-15 21.52 23.18 21.31 22.55 11.1M
2021-03-12 21.28 22.43 21.01 21.65 13.4M
2021-03-11 21.29 21.42 20.41 21.06 7.1M
2021-03-10 20.09 20.70 20.09 20.51 6.6M
2021-03-09 21.00 21.70 19.90 20.19 12.3M
2021-03-08 21.68 23.06 21.12 21.39 12.7M
2021-03-05 21.19 22.40 21.19 21.50 10.4M
2021-03-04 21.79 23.09 21.70 22.24 16.3M
2021-03-03 21.79 22.23 21.19 22.12 14.0M
2021-03-02 22.11 23.58 21.35 21.47 29.7M
2021-03-01 20.20 22.11 20.12 22.11 20.8M
2021-02-26 21.03 21.14 19.80 20.10 20.8M
2021-02-25 22.72 23.11 21.66 21.68 15.0M
2021-02-24 24.60 24.93 21.90 22.13 21.7M
2021-02-23 25.20 26.20 23.86 24.18 26.6M
2021-02-22 23.16 25.53 22.59 25.53 28.0M
2021-02-19 22.75 23.74 21.80 23.21 27.5M
2021-02-18 21.01 22.09 21.01 22.09 19.1M
2021-02-10 21.50 21.77 19.75 20.08 24.6M
2021-02-09 20.99 22.00 20.77 21.62 13.6M
2021-02-08 20.91 21.40 19.21 21.09 18.5M
2021-02-05 21.93 23.17 19.88 20.30 26.1M
2021-02-04 21.53 22.70 21.15 21.44 15.2M
2021-02-03 21.57 22.56 21.42 21.47 19.1M
2021-02-02 21.70 23.11 21.00 22.16 24.6M
2021-02-01 20.14 21.48 20.00 21.48 15.1M
2021-01-29 19.20 20.18 19.20 19.53 15.4M
2021-01-28 19.68 20.05 19.03 19.11 15.9M
2021-01-27 20.26 20.90 18.58 20.24 26.4M
2021-01-26 20.61 21.07 20.02 20.24 20.1M
2021-01-25 19.20 21.22 19.08 21.10 27.4M
2021-01-22 18.95 19.65 18.81 19.29 20.0M
2021-01-21 18.22 19.80 18.15 19.45 24.2M
2021-01-20 17.85 18.34 17.36 18.15 21.7M
2021-01-19 16.80 18.40 16.71 17.93 36.0M
2021-01-18 15.60 17.07 15.60 17.07 23.7M
2021-01-15 15.74 15.89 14.96 15.52 15.0M
2021-01-14 15.23 16.04 14.94 15.71 13.5M
2021-01-13 15.67 16.12 15.35 15.42 18.8M
2021-01-12 15.09 15.67 14.86 15.67 15.1M
2021-01-11 15.20 15.34 14.64 15.21 18.2M
2021-01-08 15.08 15.65 15.00 15.15 21.1M
2021-01-07 15.36 15.75 14.94 15.05 16.6M
2021-01-06 15.52 15.77 15.21 15.44 13.5M
2021-01-05 16.07 16.13 15.24 15.62 19.8M
2021-01-04 16.12 16.35 15.81 15.91 21.2M