芯能科技

603105
🏛️ 中国 →
9.09
最后更新: 2025-09-26
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
2024-12-31 9.57 9.62 8.97 9.01 26.0M
2024-12-30 9.70 9.95 9.51 9.57 26.1M
2024-12-27 9.67 10.09 9.56 9.68 31.8M
2024-12-26 9.50 9.86 9.40 9.72 40.0M
2024-12-25 9.20 9.75 9.18 9.72 60.1M
2024-12-24 8.86 9.30 8.86 9.25 21.5M
2024-12-23 9.14 9.22 8.80 8.83 9.6M
2024-12-20 9.01 9.15 8.93 9.12 7.7M
2024-12-19 8.97 9.05 8.82 9.01 8.1M
2024-12-18 8.90 9.15 8.86 9.04 8.6M
2024-12-17 9.21 9.35 8.87 8.91 11.4M
2024-12-16 9.07 9.25 9.05 9.16 10.3M
2024-12-13 9.26 9.27 9.05 9.06 12.5M
2024-12-12 9.24 9.28 9.16 9.26 9.1M
2024-12-11 9.16 9.24 9.10 9.24 9.4M
2024-12-10 9.35 9.40 9.08 9.10 11.0M
2024-12-09 9.22 9.26 9.08 9.16 7.9M
2024-12-06 9.12 9.23 9.06 9.20 9.7M
2024-12-05 8.96 9.13 8.91 9.12 6.4M
2024-12-04 9.16 9.23 8.93 8.98 8.3M
2024-12-03 9.15 9.19 9.01 9.16 7.5M
2024-12-02 9.11 9.16 8.98 9.14 7.9M
2024-11-29 8.93 9.07 8.88 9.05 7.8M
2024-11-28 8.91 8.98 8.88 8.91 6.3M
2024-11-27 8.75 8.90 8.52 8.90 7.1M
2024-11-26 8.82 8.95 8.79 8.79 5.0M
2024-11-25 8.72 8.86 8.63 8.86 7.1M
2024-11-22 9.06 9.09 8.73 8.74 10.0M
2024-11-21 9.12 9.22 9.00 9.09 8.1M
2024-11-20 8.99 9.14 8.96 9.10 8.9M
2024-11-19 8.79 9.05 8.78 9.03 8.7M
2024-11-18 9.01 9.07 8.75 8.79 11.7M
2024-11-15 9.18 9.30 9.01 9.02 10.1M
2024-11-14 9.46 9.49 9.15 9.17 12.9M
2024-11-13 9.66 9.66 9.28 9.54 24.1M
2024-11-12 9.57 9.85 9.43 9.77 36.0M
2024-11-11 9.13 9.55 9.10 9.55 23.7M
2024-11-08 9.30 9.39 9.15 9.17 16.1M
2024-11-07 9.03 9.25 8.97 9.25 16.4M
2024-11-06 9.15 9.30 9.08 9.13 15.9M
2024-11-05 9.06 9.15 8.96 9.14 15.2M
2024-11-04 8.90 9.08 8.85 9.02 10.4M
2024-11-01 9.31 9.31 8.92 8.96 19.3M
2024-10-31 9.17 9.40 9.17 9.35 29.0M
2024-10-30 8.89 9.03 8.80 8.91 12.0M
2024-10-29 9.15 9.29 8.85 8.86 17.5M
2024-10-28 9.24 9.29 8.94 9.15 18.9M
2024-10-25 8.62 9.20 8.62 9.14 26.0M
2024-10-24 8.84 8.85 8.58 8.61 10.9M
2024-10-23 8.72 8.98 8.63 8.83 18.7M
2024-10-22 8.51 8.69 8.37 8.69 14.5M
2024-10-21 8.33 8.66 8.33 8.50 16.7M
2024-10-18 8.05 8.48 8.02 8.33 12.5M
2024-10-17 8.20 8.28 8.05 8.06 8.1M
2024-10-16 8.10 8.26 8.05 8.15 7.2M
2024-10-15 8.37 8.42 8.15 8.16 8.6M
2024-10-14 8.25 8.43 8.12 8.37 10.1M
2024-10-11 8.71 8.71 8.13 8.24 12.7M
2024-10-10 8.59 9.00 8.59 8.72 13.9M
2024-10-09 9.60 9.60 8.75 8.75 22.7M
2024-10-08 9.86 9.86 8.93 9.72 40.3M
2024-09-30 8.50 8.96 8.31 8.96 28.8M
2024-09-27 7.85 8.18 7.83 8.15 13.3M
2024-09-26 7.50 7.76 7.46 7.75 10.9M
2024-09-25 7.44 7.66 7.44 7.49 10.9M
2024-09-24 7.16 7.44 7.10 7.43 9.6M
2024-09-23 7.20 7.28 7.10 7.12 4.3M
2024-09-20 7.33 7.33 7.15 7.20 3.7M
2024-09-19 7.13 7.38 7.13 7.31 4.7M
2024-09-18 7.24 7.24 7.01 7.12 3.5M
2024-09-13 7.40 7.41 7.17 7.18 4.4M
2024-09-12 7.27 7.49 7.27 7.38 5.7M
2024-09-11 7.24 7.35 7.21 7.30 2.9M
2024-09-10 7.24 7.30 7.13 7.27 3.6M
2024-09-09 7.27 7.32 7.21 7.24 3.2M
2024-09-06 7.49 7.52 7.27 7.27 5.0M
2024-09-05 7.41 7.53 7.39 7.49 3.7M
2024-09-04 7.38 7.55 7.36 7.41 4.6M
2024-09-03 7.35 7.50 7.33 7.42 3.9M
2024-09-02 7.56 7.60 7.34 7.36 5.6M
2024-08-30 7.41 7.66 7.36 7.55 7.0M
2024-08-29 7.18 7.45 7.17 7.41 5.4M
2024-08-28 7.18 7.29 7.12 7.22 4.3M
2024-08-27 7.33 7.33 7.18 7.20 3.7M
2024-08-26 7.25 7.39 7.24 7.34 4.0M
2024-08-23 7.26 7.29 7.16 7.22 3.7M
2024-08-22 7.35 7.44 7.21 7.23 4.8M
2024-08-21 7.46 7.46 7.32 7.37 4.6M
2024-08-20 7.72 7.74 7.40 7.41 9.4M
2024-08-19 7.78 7.84 7.70 7.71 4.4M
2024-08-16 7.92 7.94 7.76 7.80 4.9M
2024-08-15 7.83 7.98 7.72 7.92 6.3M
2024-08-14 7.87 7.95 7.84 7.86 3.4M
2024-08-13 7.79 7.92 7.72 7.89 5.1M
2024-08-12 7.95 7.99 7.78 7.81 5.1M
2024-08-09 7.92 8.02 7.83 7.84 5.5M
2024-08-08 7.98 8.00 7.82 7.92 7.2M
2024-08-07 7.98 8.09 7.88 8.02 10.0M
2024-08-06 7.70 7.94 7.70 7.91 9.1M
2024-08-05 7.90 8.03 7.66 7.67 8.2M
2024-08-02 8.07 8.08 7.90 7.90 6.9M
2024-08-01 8.07 8.14 7.96 8.03 8.0M
2024-07-31 7.71 8.07 7.63 8.06 12.4M
2024-07-30 7.76 7.79 7.62 7.70 5.6M
2024-07-29 7.85 7.88 7.70 7.76 5.0M
2024-07-26 7.78 7.89 7.78 7.85 5.5M
2024-07-25 7.62 7.89 7.60 7.78 8.1M
2024-07-24 7.89 7.93 7.63 7.65 9.4M
2024-07-23 8.13 8.15 7.90 7.90 7.0M
2024-07-22 8.00 8.17 8.00 8.13 7.5M
2024-07-19 7.95 8.08 7.88 7.99 6.8M
2024-07-18 8.03 8.03 7.83 8.00 7.7M
2024-07-17 8.04 8.27 8.02 8.08 9.2M
2024-07-16 8.03 8.06 7.91 8.02 5.8M
2024-07-15 8.27 8.27 8.02 8.03 8.0M
2024-07-12 8.22 8.35 8.20 8.23 8.3M
2024-07-11 8.20 8.30 8.10 8.25 12.3M
2024-07-10 8.17 8.29 8.02 8.04 11.0M
2024-07-09 8.07 8.20 7.89 8.18 11.9M
2024-07-08 8.34 8.34 7.99 8.08 10.7M
2024-07-05 7.99 8.51 7.81 8.37 17.3M
2024-07-04 8.40 8.55 8.05 8.07 18.3M
2024-07-03 8.89 8.89 8.60 8.60 10.9M
2024-07-02 8.86 8.97 8.67 8.89 10.1M
2024-07-01 8.80 8.95 8.78 8.91 9.9M
2024-06-28 8.70 8.99 8.60 8.80 14.3M
2024-06-27 9.11 9.13 8.79 8.79 13.8M
2024-06-26 8.88 9.23 8.83 9.18 18.9M
2024-06-25 8.72 9.02 8.50 8.97 20.3M
2024-06-24 8.87 9.02 8.70 8.72 17.3M
2024-06-21 9.09 9.28 9.03 9.05 15.3M
2024-06-20 9.58 9.66 9.10 9.12 29.0M
2024-06-19 10.10 10.18 9.62 9.67 34.7M
2024-06-18 10.04 10.27 10.03 10.22 27.4M
2024-06-17 10.51 10.61 10.01 10.16 36.8M
2024-06-14 10.55 11.06 10.41 10.70 30.3M
2024-06-13 10.93 11.25 10.50 10.75 39.0M
2024-06-12 10.91 11.08 10.78 11.02 40.8M
2024-06-11 10.44 11.50 10.08 11.22 54.3M
2024-06-07 10.41 11.38 10.26 10.58 64.0M
2024-06-06 9.75 10.60 9.61 10.40 51.0M
2024-06-05 10.03 10.19 9.76 9.81 26.4M
2024-06-04 10.07 10.59 9.68 10.30 43.0M
2024-06-03 9.58 10.42 9.37 10.30 54.3M
2024-05-31 9.87 9.95 9.52 9.62 33.3M
2024-05-30 10.40 10.61 9.80 9.82 61.7M
2024-05-29 9.89 10.96 9.70 10.73 80.7M
2024-05-28 8.94 9.96 8.87 9.96 51.1M
2024-05-27 9.35 9.44 8.94 9.05 39.1M
2024-05-24 8.35 9.22 8.35 9.22 29.2M
2024-05-23 8.66 8.70 8.33 8.38 11.2M
2024-05-22 8.46 8.75 8.44 8.73 14.7M
2024-05-21 8.90 8.98 8.35 8.47 14.5M
2024-05-20 8.88 9.02 8.86 8.91 6.6M
2024-05-17 8.88 8.93 8.79 8.87 5.7M
2024-05-16 9.05 9.11 8.95 8.96 5.1M
2024-05-15 9.24 9.29 9.02 9.04 7.8M
2024-05-14 9.17 9.40 9.17 9.27 7.4M
2024-05-13 9.30 9.39 9.14 9.24 7.9M
2024-05-10 9.34 9.44 9.18 9.35 9.4M
2024-05-09 9.10 9.38 9.08 9.30 6.8M
2024-05-08 9.19 9.40 9.12 9.13 8.0M
2024-05-07 9.14 9.19 9.07 9.18 4.7M
2024-05-06 9.24 9.25 9.11 9.15 5.8M
2024-04-30 9.08 9.19 8.97 9.06 5.0M
2024-04-29 8.82 9.16 8.82 9.14 6.7M
2024-04-26 8.69 8.90 8.58 8.86 7.1M
2024-04-25 8.63 8.73 8.56 8.59 4.4M
2024-04-24 8.53 8.67 8.52 8.66 4.6M
2024-04-23 8.53 8.65 8.45 8.53 4.1M
2024-04-22 8.45 8.63 8.33 8.46 4.2M
2024-04-19 8.56 8.64 8.44 8.47 4.2M
2024-04-18 8.76 8.76 8.54 8.62 4.7M
2024-04-17 8.31 8.73 8.27 8.72 6.4M
2024-04-16 8.67 8.71 8.21 8.25 7.2M
2024-04-15 8.93 9.10 8.58 8.73 6.6M
2024-04-12 9.17 9.21 8.93 8.94 5.1M
2024-04-11 9.01 9.27 8.96 9.17 4.9M
2024-04-10 9.30 9.32 9.01 9.07 5.1M
2024-04-09 9.01 9.32 9.01 9.30 6.3M
2024-04-08 9.32 9.32 8.98 9.01 6.7M
2024-04-03 9.54 9.55 9.26 9.35 5.2M
2024-04-02 9.65 9.66 9.44 9.52 5.7M
2024-04-01 9.51 9.62 9.44 9.62 5.9M
2024-03-29 9.46 9.56 9.32 9.43 5.7M
2024-03-28 9.39 9.64 9.33 9.43 5.6M
2024-03-27 9.64 9.73 9.30 9.30 5.1M
2024-03-26 9.56 9.73 9.45 9.68 5.0M
2024-03-25 9.92 9.94 9.61 9.62 4.7M
2024-03-22 10.09 10.13 9.84 9.90 6.2M
2024-03-21 10.28 10.28 10.00 10.10 5.3M
2024-03-20 10.10 10.18 10.09 10.18 4.6M
2024-03-19 10.26 10.35 10.06 10.09 7.7M
2024-03-18 10.10 10.29 10.07 10.29 8.2M
2024-03-15 9.90 10.05 9.87 10.05 4.9M
2024-03-14 10.09 10.12 9.84 9.96 6.8M
2024-03-13 9.98 10.13 9.93 10.08 6.2M
2024-03-12 10.09 10.12 9.91 10.04 9.6M
2024-03-11 9.80 10.31 9.73 10.12 17.4M
2024-03-08 9.57 9.71 9.47 9.66 4.9M
2024-03-07 9.76 9.83 9.50 9.51 5.4M
2024-03-06 9.54 9.94 9.45 9.73 6.1M
2024-03-05 9.66 9.68 9.44 9.54 5.0M
2024-03-04 9.70 9.83 9.51 9.70 5.5M
2024-03-01 9.63 9.77 9.53 9.72 7.1M
2024-02-29 9.38 9.66 9.22 9.64 7.4M
2024-02-28 9.96 10.26 9.38 9.39 10.1M
2024-02-27 9.70 9.94 9.56 9.93 5.7M
2024-02-26 9.61 9.96 9.53 9.71 8.8M
2024-02-23 9.37 9.58 9.34 9.54 7.0M
2024-02-22 9.19 9.40 9.13 9.31 7.6M
2024-02-21 8.86 9.46 8.78 9.19 10.2M
2024-02-20 9.00 9.00 8.75 8.93 6.7M
2024-02-19 9.01 9.25 8.71 9.05 14.9M
2024-02-08 8.06 8.90 8.06 8.90 6.8M
2024-02-07 7.70 8.18 7.60 8.09 11.2M
2024-02-06 7.01 7.88 6.82 7.65 11.3M
2024-02-05 8.24 8.24 7.52 7.52 11.7M
2024-02-02 8.95 9.05 8.06 8.35 9.4M
2024-02-01 9.00 9.20 8.81 8.96 5.2M
2024-01-31 9.40 9.66 8.96 9.00 6.0M
2024-01-30 9.79 9.79 9.40 9.43 4.7M
2024-01-29 10.20 10.30 9.75 9.77 5.5M
2024-01-26 10.43 10.47 10.15 10.22 5.4M
2024-01-25 10.12 10.45 10.00 10.45 6.2M
2024-01-24 10.11 10.24 9.70 10.13 5.8M
2024-01-23 9.92 10.14 9.70 10.08 6.4M
2024-01-22 10.67 10.67 9.84 9.93 6.9M
2024-01-19 11.00 11.03 10.67 10.70 5.5M
2024-01-18 10.80 11.01 10.56 10.95 7.4M
2024-01-17 11.26 11.29 10.87 10.88 5.2M
2024-01-16 11.20 11.43 11.08 11.30 6.1M
2024-01-15 11.30 11.38 11.15 11.28 4.5M
2024-01-12 11.50 11.55 11.22 11.34 6.8M
2024-01-11 11.07 11.34 11.03 11.33 7.5M
2024-01-10 11.00 11.27 10.82 11.09 5.6M
2024-01-09 10.91 11.25 10.81 11.03 6.6M
2024-01-08 11.15 11.23 10.87 10.88 5.7M
2024-01-05 11.36 11.51 11.06 11.14 6.2M
2024-01-04 11.41 11.44 11.29 11.36 5.4M
2024-01-03 11.41 11.51 11.29 11.41 6.7M
2024-01-02 11.59 11.61 11.41 11.46 7.6M