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
2025-09-30 6.79 6.85 6.76 6.81 6.0M
2025-09-29 6.76 6.84 6.53 6.83 8.1M
2025-09-26 6.77 6.84 6.73 6.77 4.6M
2025-09-25 6.88 6.90 6.72 6.77 6.5M
2025-09-24 6.80 6.93 6.76 6.88 5.9M
2025-09-23 6.92 7.06 6.70 6.82 11.1M
2025-09-22 6.90 6.92 6.83 6.90 6.4M
2025-09-19 6.75 6.92 6.71 6.90 11.0M
2025-09-18 7.03 7.03 6.72 6.78 16.0M
2025-09-17 7.15 7.18 7.00 7.03 14.0M
2025-09-16 7.45 7.52 7.34 7.40 7.5M
2025-09-15 7.55 7.55 7.40 7.45 8.9M
2025-09-12 7.57 7.62 7.49 7.53 8.5M
2025-09-11 7.58 7.62 7.50 7.58 6.9M
2025-09-10 7.55 7.67 7.41 7.56 11.4M
2025-09-09 7.63 7.66 7.50 7.54 6.9M
2025-09-08 7.50 7.67 7.46 7.64 9.4M
2025-09-05 7.48 7.50 7.41 7.48 7.8M
2025-09-04 7.41 7.51 7.33 7.47 8.9M
2025-09-03 7.62 7.65 7.37 7.40 10.3M
2025-09-02 7.70 7.78 7.53 7.63 13.8M
2025-09-01 7.75 7.82 7.67 7.72 9.3M
2025-08-29 7.79 7.92 7.69 7.74 9.1M
2025-08-28 7.72 7.82 7.52 7.80 18.9M
2025-08-27 7.93 7.94 7.73 7.74 16.1M
2025-08-26 8.03 8.06 7.93 7.94 13.0M
2025-08-25 7.97 8.09 7.91 7.99 14.2M
2025-08-22 8.02 8.03 7.89 7.95 12.4M
2025-08-21 8.14 8.15 7.96 8.01 16.6M
2025-08-20 8.10 8.38 8.10 8.15 17.5M
2025-08-19 7.96 8.35 7.86 8.15 22.6M
2025-08-18 8.15 8.22 7.90 7.97 25.3M
2025-08-15 7.85 8.12 7.85 8.08 13.0M
2025-08-14 8.00 8.14 7.85 7.89 19.7M
2025-08-13 8.09 8.11 7.93 8.00 17.2M
2025-08-12 8.02 8.15 7.93 8.09 17.9M
2025-08-11 7.78 8.23 7.77 8.04 25.8M
2025-08-08 7.48 7.73 7.47 7.73 14.0M
2025-08-07 7.58 7.67 7.44 7.49 12.4M
2025-08-06 7.31 7.73 7.27 7.59 23.5M
2025-08-05 7.30 7.34 7.24 7.30 7.8M
2025-08-04 7.16 7.32 7.10 7.30 8.2M
2025-08-01 7.12 7.18 7.11 7.16 7.8M
2025-07-31 7.33 7.33 7.10 7.15 12.3M
2025-07-30 7.29 7.42 7.27 7.33 12.2M
2025-07-29 7.28 7.34 7.17 7.28 14.6M
2025-07-28 7.52 7.54 7.29 7.33 17.0M
2025-07-25 7.50 7.68 7.46 7.61 14.2M
2025-07-24 7.42 7.51 7.37 7.50 14.1M
2025-07-23 7.60 7.66 7.40 7.43 21.7M
2025-07-22 7.26 7.55 7.25 7.52 24.8M
2025-07-21 6.99 7.35 6.98 7.24 20.5M
2025-07-18 6.95 7.09 6.90 6.96 14.5M
2025-07-17 6.75 7.15 6.75 6.95 24.4M
2025-07-16 6.78 6.81 6.73 6.75 11.9M
2025-07-15 6.90 6.96 6.73 6.78 22.3M
2025-07-14 7.09 7.09 6.86 6.87 37.9M
2025-07-11 7.53 7.54 7.35 7.38 12.4M
2025-07-10 7.28 7.52 7.27 7.51 15.7M
2025-07-09 7.26 7.40 7.26 7.32 11.7M
2025-07-08 7.16 7.32 7.16 7.29 11.7M
2025-07-07 7.16 7.27 7.12 7.21 11.5M
2025-07-04 7.30 7.33 7.18 7.19 13.1M
2025-07-03 7.23 7.32 7.19 7.28 10.9M
2025-07-02 7.14 7.28 7.10 7.27 15.3M
2025-07-01 6.95 7.18 6.86 7.14 16.6M
2025-06-30 6.93 6.98 6.85 6.93 13.0M
2025-06-27 6.60 7.05 6.60 6.92 18.7M
2025-06-26 6.66 6.69 6.58 6.59 6.7M
2025-06-25 6.64 6.69 6.56 6.64 9.0M
2025-06-24 6.58 6.73 6.52 6.73 10.8M
2025-06-23 6.46 6.60 6.43 6.59 7.5M
2025-06-20 6.54 6.58 6.49 6.51 6.4M
2025-06-19 6.67 6.68 6.50 6.55 9.2M
2025-06-18 6.74 6.76 6.64 6.67 7.4M
2025-06-17 6.74 6.78 6.67 6.75 7.1M
2025-06-16 6.81 6.83 6.66 6.72 11.1M
2025-06-13 6.90 6.95 6.74 6.78 17.4M
2025-06-12 6.98 6.99 6.84 6.92 12.5M
2025-06-11 7.02 7.13 6.96 6.98 14.1M
2025-06-10 7.14 7.18 6.93 7.02 17.4M
2025-06-09 7.06 7.16 6.95 7.15 19.0M
2025-06-06 6.85 7.03 6.85 6.92 17.1M
2025-06-05 6.89 6.93 6.79 6.87 16.0M
2025-06-04 6.47 6.97 6.47 6.89 31.3M
2025-06-03 6.51 6.54 6.32 6.47 13.5M
2025-05-30 6.56 6.58 6.52 6.56 8.4M
2025-05-29 6.51 6.62 6.51 6.55 9.4M
2025-05-28 6.50 6.54 6.45 6.50 8.5M
2025-05-27 6.44 6.58 6.37 6.54 13.4M
2025-05-26 6.50 6.53 6.39 6.46 11.1M
2025-05-23 6.58 6.63 6.49 6.50 11.2M
2025-05-22 6.49 6.70 6.47 6.59 18.2M
2025-05-21 6.47 6.54 6.46 6.50 10.0M
2025-05-20 6.53 6.56 6.43 6.47 9.3M
2025-05-19 6.48 6.57 6.42 6.52 10.7M
2025-05-16 6.51 6.58 6.47 6.51 12.1M
2025-05-15 6.46 6.63 6.46 6.53 16.7M
2025-05-14 6.56 6.71 6.41 6.48 16.3M
2025-05-13 6.46 6.63 6.35 6.49 15.5M
2025-05-12 6.35 6.41 6.30 6.40 14.4M
2025-05-09 6.24 6.48 6.20 6.36 24.3M
2025-05-08 6.27 6.30 6.20 6.24 16.3M
2025-05-07 6.33 6.39 6.24 6.31 19.4M
2025-05-06 6.20 6.33 6.07 6.32 25.5M
2025-04-30 6.16 6.35 6.15 6.22 34.6M
2025-04-29 6.03 6.43 6.03 6.20 60.8M
2025-04-28 6.00 6.09 5.81 6.09 28.8M
2025-04-25 5.63 5.65 5.51 5.54 9.5M
2025-04-24 5.50 5.89 5.50 5.61 16.3M
2025-04-23 5.42 5.75 5.41 5.50 13.6M
2025-04-22 5.38 5.45 5.34 5.43 5.7M
2025-04-21 5.27 5.46 5.26 5.41 7.8M
2025-04-18 5.32 5.43 5.23 5.30 6.6M
2025-04-17 5.17 5.39 5.07 5.35 8.6M
2025-04-16 5.30 5.34 5.12 5.17 7.0M
2025-04-15 5.35 5.36 5.28 5.32 4.3M
2025-04-14 5.32 5.36 5.25 5.35 6.0M
2025-04-11 5.18 5.30 5.15 5.25 6.6M
2025-04-10 5.16 5.30 5.16 5.22 9.3M
2025-04-09 5.00 5.12 4.81 5.09 13.6M
2025-04-08 5.30 5.31 5.00 5.09 15.2M
2025-04-07 5.60 5.60 5.26 5.26 9.6M
2025-04-03 5.74 5.85 5.73 5.84 5.4M
2025-04-02 5.89 5.92 5.77 5.80 6.5M
2025-04-01 5.72 5.94 5.72 5.87 9.3M
2025-03-31 5.81 5.84 5.66 5.71 8.3M
2025-03-28 6.05 6.05 5.83 5.85 7.1M
2025-03-27 6.08 6.12 6.02 6.03 7.6M
2025-03-26 6.00 6.10 5.97 6.08 7.3M
2025-03-25 5.89 6.05 5.85 6.00 8.7M
2025-03-24 6.00 6.01 5.81 5.91 10.1M
2025-03-21 6.06 6.12 5.98 6.02 6.3M
2025-03-20 5.99 6.12 5.95 6.06 7.1M
2025-03-19 6.04 6.06 5.96 5.99 5.7M
2025-03-18 6.05 6.12 6.00 6.04 6.8M
2025-03-17 5.96 6.10 5.96 6.01 9.2M
2025-03-14 5.96 5.99 5.91 5.96 8.0M
2025-03-13 5.92 5.99 5.86 5.99 8.6M
2025-03-12 5.88 5.95 5.86 5.93 6.9M
2025-03-11 5.80 5.88 5.76 5.88 5.4M
2025-03-10 5.82 5.92 5.80 5.85 7.2M
2025-03-07 5.74 5.87 5.71 5.81 9.6M
2025-03-06 5.73 5.77 5.66 5.73 6.3M
2025-03-05 5.80 5.82 5.65 5.72 6.4M
2025-03-04 5.72 5.78 5.65 5.76 6.4M
2025-03-03 5.71 5.83 5.69 5.72 7.3M
2025-02-28 5.72 5.95 5.69 5.69 10.8M
2025-02-27 5.70 5.72 5.60 5.68 6.8M
2025-02-26 5.46 5.73 5.46 5.70 13.9M
2025-02-25 5.46 5.56 5.44 5.47 7.8M
2025-02-24 5.46 5.57 5.46 5.50 5.9M
2025-02-21 5.54 5.57 5.46 5.47 6.7M
2025-02-20 5.50 5.58 5.48 5.54 6.3M
2025-02-19 5.50 5.52 5.44 5.50 5.4M
2025-02-18 5.64 5.66 5.49 5.50 5.6M
2025-02-17 5.62 5.67 5.58 5.66 5.1M
2025-02-14 5.70 5.70 5.60 5.63 4.7M
2025-02-13 5.71 5.74 5.65 5.65 5.1M
2025-02-12 5.70 5.77 5.65 5.71 5.0M
2025-02-11 5.71 5.79 5.61 5.70 6.4M
2025-02-10 5.68 5.74 5.65 5.71 5.3M
2025-02-07 5.58 5.72 5.55 5.68 7.8M
2025-02-06 5.53 5.58 5.43 5.58 5.9M
2025-02-05 5.56 5.62 5.48 5.53 6.4M
2025-01-27 5.48 5.77 5.47 5.58 12.9M
2025-01-24 5.42 5.50 5.41 5.46 4.6M
2025-01-23 5.50 5.59 5.43 5.46 4.4M
2025-01-22 5.49 5.53 5.41 5.45 4.1M
2025-01-21 5.51 5.54 5.40 5.49 5.6M
2025-01-20 5.43 5.53 5.35 5.50 6.2M
2025-01-17 5.45 5.52 5.29 5.44 9.9M
2025-01-16 5.42 5.57 5.42 5.54 6.2M
2025-01-15 5.35 5.44 5.31 5.42 4.6M
2025-01-14 5.26 5.40 5.26 5.39 5.6M
2025-01-13 5.20 5.26 5.14 5.26 4.7M
2025-01-10 5.38 5.41 5.22 5.23 3.9M
2025-01-09 5.38 5.43 5.33 5.38 3.4M
2025-01-08 5.41 5.46 5.28 5.39 5.2M
2025-01-07 5.40 5.45 5.32 5.44 4.2M
2025-01-06 5.30 5.49 5.21 5.42 5.9M
2025-01-03 5.51 5.57 5.34 5.35 8.4M
2025-01-02 5.60 5.72 5.46 5.50 8.9M