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
2023-12-29 8.03 8.11 8.03 8.07 5.1M
2023-12-28 8.01 8.08 7.93 8.08 6.2M
2023-12-27 8.02 8.10 7.88 8.02 5.2M
2023-12-26 8.15 8.18 7.99 8.00 4.2M
2023-12-25 8.16 8.19 8.00 8.10 4.6M
2023-12-22 8.19 8.23 8.11 8.16 4.0M
2023-12-21 8.24 8.24 8.01 8.20 4.6M
2023-12-20 8.24 8.39 8.21 8.22 4.3M
2023-12-19 8.40 8.44 8.18 8.23 4.6M
2023-12-18 8.46 8.46 8.33 8.35 3.3M
2023-12-15 8.51 8.59 8.41 8.43 3.7M
2023-12-14 8.52 8.57 8.45 8.53 3.2M
2023-12-13 8.48 8.55 8.45 8.46 3.3M
2023-12-12 8.55 8.56 8.44 8.55 3.7M
2023-12-11 8.36 8.57 8.21 8.55 7.1M
2023-12-08 8.55 8.55 8.35 8.37 4.8M
2023-12-07 8.53 8.56 8.45 8.52 3.3M
2023-12-06 8.40 8.57 8.39 8.52 2.8M
2023-12-05 8.61 8.61 8.42 8.43 4.0M
2023-12-04 8.52 8.66 8.51 8.62 6.4M
2023-12-01 8.48 8.57 8.43 8.52 4.7M
2023-11-30 8.56 8.57 8.43 8.45 4.4M
2023-11-29 8.60 8.62 8.52 8.54 3.5M
2023-11-28 8.61 8.64 8.48 8.57 3.5M
2023-11-27 8.64 8.66 8.53 8.60 5.5M
2023-11-24 8.53 8.66 8.52 8.62 6.1M
2023-11-23 8.41 8.61 8.40 8.60 4.5M
2023-11-22 8.45 8.53 8.42 8.43 3.6M
2023-11-21 8.49 8.56 8.44 8.45 4.4M
2023-11-20 8.40 8.50 8.37 8.48 4.7M
2023-11-17 8.38 8.43 8.34 8.38 3.5M
2023-11-16 8.38 8.44 8.33 8.39 5.0M
2023-11-15 8.40 8.43 8.34 8.40 3.7M
2023-11-14 8.52 8.52 8.33 8.37 5.4M
2023-11-13 8.33 8.46 8.30 8.46 5.5M
2023-11-10 8.21 8.34 8.18 8.33 6.3M
2023-11-09 8.16 8.29 8.14 8.22 5.9M
2023-11-08 8.27 8.31 8.16 8.19 6.1M
2023-11-07 8.25 8.32 8.21 8.29 4.7M
2023-11-06 8.25 8.30 8.20 8.27 5.9M
2023-11-03 8.22 8.31 8.20 8.22 5.1M
2023-11-02 8.30 8.33 8.16 8.22 3.5M
2023-11-01 8.26 8.28 8.18 8.25 4.1M
2023-10-31 8.28 8.33 8.19 8.24 5.7M
2023-10-30 8.32 8.41 8.27 8.27 5.1M
2023-10-27 8.40 8.42 8.23 8.40 3.9M
2023-10-26 8.30 8.41 8.24 8.38 3.4M
2023-10-25 8.08 8.44 8.08 8.34 5.4M
2023-10-24 7.90 8.11 7.87 8.06 4.1M
2023-10-23 8.02 8.04 7.85 7.90 3.6M
2023-10-20 8.04 8.19 8.01 8.02 3.2M
2023-10-19 8.07 8.14 7.99 8.04 3.3M
2023-10-18 8.25 8.26 8.09 8.10 3.1M
2023-10-17 8.23 8.26 8.16 8.23 2.4M
2023-10-16 8.18 8.25 8.07 8.23 4.3M
2023-10-13 8.18 8.22 8.05 8.16 3.4M
2023-10-12 8.16 8.21 8.14 8.20 2.8M
2023-10-11 8.20 8.27 8.10 8.12 3.6M
2023-10-10 8.35 8.38 8.18 8.19 3.9M
2023-10-09 8.34 8.40 8.22 8.35 4.4M
2023-09-28 8.31 8.40 8.26 8.36 4.5M
2023-09-27 8.33 8.36 8.28 8.28 3.6M
2023-09-26 8.42 8.45 8.28 8.33 3.8M
2023-09-25 8.45 8.53 8.40 8.42 4.0M
2023-09-22 8.55 8.60 8.47 8.49 5.0M
2023-09-21 8.59 8.69 8.52 8.55 3.0M
2023-09-20 8.64 8.71 8.60 8.63 3.2M
2023-09-19 8.76 8.78 8.63 8.68 4.2M
2023-09-18 8.70 8.76 8.55 8.74 5.9M
2023-09-15 8.71 8.74 8.60 8.65 6.1M
2023-09-14 8.50 8.66 8.48 8.58 6.8M
2023-09-13 8.55 8.69 8.49 8.55 5.5M
2023-09-12 8.69 8.77 8.59 8.62 3.8M
2023-09-11 8.59 8.78 8.54 8.69 6.8M
2023-09-08 8.58 8.68 8.53 8.62 6.1M
2023-09-07 8.71 8.72 8.56 8.59 4.8M
2023-09-06 8.65 8.67 8.54 8.61 3.9M
2023-09-05 8.64 8.65 8.54 8.63 7.1M
2023-09-04 8.37 8.65 8.35 8.60 8.1M
2023-09-01 8.17 8.42 8.17 8.37 5.0M
2023-08-31 8.32 8.37 8.20 8.24 4.3M
2023-08-30 8.45 8.55 8.30 8.32 4.3M
2023-08-29 8.24 8.49 8.18 8.40 8.5M
2023-08-28 8.16 8.41 8.14 8.16 11.9M
2023-08-25 7.91 8.04 7.80 7.84 3.7M
2023-08-24 8.03 8.08 7.87 7.92 4.1M
2023-08-23 7.98 8.10 7.96 7.96 2.9M
2023-08-22 8.08 8.14 7.92 8.02 3.1M
2023-08-21 8.07 8.24 8.03 8.03 3.8M
2023-08-18 8.13 8.26 8.07 8.08 4.0M
2023-08-17 8.32 8.32 8.08 8.18 5.2M
2023-08-16 8.31 8.35 8.23 8.27 2.0M
2023-08-15 8.41 8.44 8.25 8.33 2.3M
2023-08-14 8.29 8.39 8.25 8.37 3.0M
2023-08-11 8.50 8.56 8.31 8.33 3.0M
2023-08-10 8.50 8.59 8.45 8.50 3.8M
2023-08-09 8.62 8.62 8.46 8.50 2.7M
2023-08-08 8.60 8.61 8.38 8.60 4.9M
2023-08-07 8.65 8.65 8.52 8.55 3.5M
2023-08-04 8.71 8.75 8.63 8.64 3.6M
2023-08-03 8.59 8.75 8.54 8.68 3.5M
2023-08-02 8.73 8.75 8.59 8.62 4.4M
2023-08-01 8.69 8.77 8.59 8.75 6.1M
2023-07-31 8.49 8.66 8.49 8.59 4.1M
2023-07-28 8.40 8.56 8.40 8.54 3.1M
2023-07-27 8.45 8.52 8.43 8.44 3.0M
2023-07-26 8.38 8.46 8.30 8.45 2.5M
2023-07-25 8.43 8.51 8.38 8.43 3.2M
2023-07-24 8.38 8.42 8.30 8.33 2.2M
2023-07-21 8.38 8.46 8.33 8.38 2.9M
2023-07-20 8.43 8.50 8.36 8.38 4.5M
2023-07-19 8.33 8.42 8.30 8.41 3.1M
2023-07-18 8.30 8.38 8.20 8.34 3.4M
2023-07-17 8.28 8.30 8.14 8.26 3.3M
2023-07-14 8.28 8.34 8.23 8.29 2.5M
2023-07-13 8.13 8.30 8.13 8.29 4.1M
2023-07-12 8.15 8.21 8.11 8.15 3.1M
2023-07-11 8.16 8.18 8.10 8.16 3.1M
2023-07-10 8.22 8.24 8.09 8.11 3.6M
2023-07-07 8.26 8.32 8.21 8.27 2.5M
2023-07-06 8.30 8.31 8.21 8.26 2.6M
2023-07-05 8.27 8.33 8.24 8.30 2.7M
2023-07-04 8.29 8.29 8.20 8.25 3.0M
2023-07-03 8.10 8.33 8.06 8.28 6.6M
2023-06-30 8.04 8.11 8.01 8.09 2.6M
2023-06-29 8.10 8.13 8.00 8.01 4.1M
2023-06-28 7.94 8.16 7.90 8.16 7.7M
2023-06-27 7.72 7.95 7.70 7.93 3.7M
2023-06-26 7.80 7.81 7.68 7.72 3.6M
2023-06-21 7.90 7.93 7.80 7.81 3.7M
2023-06-20 8.02 8.05 7.89 7.89 4.7M
2023-06-19 8.15 8.19 8.00 8.02 4.9M
2023-06-16 8.14 8.18 8.12 8.15 3.5M
2023-06-15 8.10 8.14 8.05 8.12 3.8M
2023-06-14 8.15 8.18 8.09 8.12 3.1M
2023-06-13 8.27 8.29 8.13 8.14 4.6M
2023-06-12 8.28 8.32 8.12 8.27 5.5M
2023-06-09 8.28 8.33 8.28 8.30 3.0M
2023-06-08 8.32 8.36 8.27 8.30 3.6M
2023-06-07 8.36 8.38 8.31 8.32 2.1M
2023-06-06 8.40 8.51 8.35 8.36 3.2M
2023-06-05 8.49 8.54 8.41 8.42 3.6M
2023-06-02 8.34 8.48 8.34 8.47 3.0M
2023-06-01 8.34 8.41 8.31 8.35 2.5M
2023-05-31 8.40 8.44 8.32 8.34 2.5M
2023-05-30 8.36 8.44 8.33 8.44 2.3M
2023-05-29 8.40 8.46 8.37 8.38 3.4M
2023-05-26 8.44 8.45 8.32 8.40 2.6M
2023-05-25 8.46 8.54 8.34 8.43 3.5M
2023-05-24 8.56 8.59 8.45 8.50 3.8M
2023-05-23 8.72 8.85 8.54 8.57 5.3M
2023-05-22 8.64 8.67 8.59 8.61 3.3M
2023-05-19 8.75 8.75 8.63 8.68 3.5M
2023-05-18 8.85 8.86 8.78 8.79 2.9M
2023-05-17 8.85 8.86 8.75 8.81 2.3M
2023-05-16 8.93 8.94 8.84 8.85 2.4M
2023-05-15 8.89 8.96 8.83 8.95 2.9M
2023-05-12 9.00 9.02 8.88 8.89 2.9M
2023-05-11 8.95 9.02 8.88 8.96 2.4M
2023-05-10 8.93 8.98 8.86 8.95 4.6M
2023-05-09 9.00 9.15 8.93 8.93 5.1M
2023-05-08 8.91 9.02 8.90 9.00 4.6M
2023-05-05 9.06 9.09 8.85 8.90 7.3M
2023-05-04 9.05 9.21 8.93 9.09 7.2M
2023-04-28 9.16 9.35 9.16 9.28 4.6M
2023-04-27 9.20 9.30 9.15 9.21 4.8M
2023-04-26 9.15 9.29 9.09 9.24 4.4M
2023-04-25 9.19 9.34 9.04 9.17 7.2M
2023-04-24 9.37 9.37 9.11 9.15 8.9M
2023-04-21 9.80 9.80 9.20 9.38 16.2M
2023-04-20 10.04 10.04 9.80 9.91 5.1M
2023-04-19 9.95 10.17 9.91 10.05 7.9M
2023-04-18 9.90 9.98 9.84 9.95 4.5M
2023-04-17 9.87 9.93 9.80 9.88 4.6M
2023-04-14 9.96 9.98 9.86 9.87 3.8M
2023-04-13 10.09 10.09 9.88 9.94 4.2M
2023-04-12 9.90 10.15 9.88 10.00 8.8M
2023-04-11 9.75 9.89 9.71 9.85 5.3M
2023-04-10 9.92 9.93 9.75 9.78 5.6M
2023-04-07 10.00 10.00 9.80 9.90 6.0M
2023-04-06 10.13 10.13 9.90 9.96 5.2M
2023-04-04 10.27 10.28 10.03 10.10 6.8M
2023-04-03 10.00 10.43 9.92 10.24 13.7M
2023-03-31 9.82 9.98 9.81 9.95 5.3M
2023-03-30 9.73 9.82 9.67 9.81 4.8M
2023-03-29 9.85 9.88 9.70 9.77 4.1M
2023-03-28 9.90 9.93 9.81 9.83 5.9M
2023-03-27 9.70 9.91 9.69 9.84 6.7M
2023-03-24 9.97 10.00 9.81 9.85 7.2M
2023-03-23 9.94 10.07 9.90 10.00 5.7M
2023-03-22 9.87 10.00 9.82 9.94 5.0M
2023-03-21 9.85 9.88 9.75 9.82 5.2M
2023-03-20 9.81 9.87 9.70 9.85 5.0M
2023-03-17 9.86 9.90 9.75 9.79 4.5M
2023-03-16 10.01 10.03 9.72 9.76 7.4M
2023-03-15 9.78 10.20 9.74 10.09 9.3M
2023-03-14 9.73 9.80 9.55 9.70 5.4M
2023-03-13 9.80 9.85 9.65 9.75 4.5M
2023-03-10 10.08 10.08 9.82 9.82 4.0M
2023-03-09 10.06 10.10 9.97 10.00 4.4M
2023-03-08 9.99 10.09 9.92 10.06 4.8M
2023-03-07 10.27 10.31 10.00 10.03 5.5M
2023-03-06 10.38 10.44 10.16 10.18 6.2M
2023-03-03 10.45 10.51 10.31 10.35 6.4M
2023-03-02 10.41 10.55 10.41 10.47 4.6M
2023-03-01 10.58 10.58 10.42 10.43 5.8M
2023-02-28 10.47 10.54 10.43 10.53 5.6M
2023-02-27 10.52 10.65 10.41 10.47 6.6M
2023-02-24 10.49 10.59 10.38 10.54 7.5M
2023-02-23 10.66 10.73 10.42 10.51 9.3M
2023-02-22 10.57 10.65 10.46 10.57 7.9M
2023-02-21 10.36 10.65 10.28 10.61 15.3M
2023-02-20 10.34 10.45 10.22 10.36 9.3M
2023-02-17 10.25 10.47 10.23 10.34 10.2M
2023-02-16 10.53 10.70 10.11 10.18 17.0M
2023-02-15 10.57 10.83 10.40 10.53 21.1M
2023-02-14 9.85 10.75 9.83 10.50 26.8M
2023-02-13 9.85 9.89 9.78 9.81 4.7M
2023-02-10 9.89 9.89 9.78 9.85 2.9M
2023-02-09 9.80 9.86 9.75 9.84 3.4M
2023-02-08 9.90 9.92 9.80 9.80 3.4M
2023-02-07 9.85 9.91 9.82 9.90 3.8M
2023-02-06 9.88 9.96 9.81 9.87 4.2M
2023-02-03 9.85 9.88 9.71 9.87 4.3M
2023-02-02 9.87 9.93 9.81 9.87 3.2M
2023-02-01 9.78 9.89 9.75 9.87 4.5M
2023-01-31 9.64 9.80 9.62 9.80 4.7M
2023-01-30 9.73 9.81 9.66 9.73 4.5M
2023-01-20 9.56 9.68 9.53 9.66 4.0M
2023-01-19 9.50 9.58 9.45 9.56 3.1M
2023-01-18 9.52 9.58 9.48 9.50 2.9M
2023-01-17 9.50 9.61 9.46 9.52 3.2M
2023-01-16 9.42 9.52 9.35 9.50 3.8M
2023-01-13 9.43 9.50 9.36 9.42 2.2M
2023-01-12 9.45 9.52 9.37 9.43 2.4M
2023-01-11 9.35 9.57 9.27 9.47 5.7M
2023-01-10 9.39 9.40 9.27 9.28 2.2M
2023-01-09 9.37 9.47 9.32 9.36 3.5M
2023-01-06 9.28 9.40 9.27 9.37 2.7M
2023-01-05 9.21 9.33 9.16 9.31 4.0M
2023-01-04 9.22 9.30 9.18 9.23 4.2M
2023-01-03 9.00 9.22 9.00 9.20 4.2M