芯能科技 (603105) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-01	11.40	11.26	-0.02	-0.18%	11.11	11.47	342555	38604	6.85%
2026-03-31	11.70	11.28	-0.60	-5.05%	11.23	11.96	461534	53261	9.23%
2026-03-30	12.21	11.88	-0.60	-4.81%	11.36	12.47	608994	71604	12.18%
2026-03-27	12.52	12.48	-0.67	-5.10%	12.22	12.81	616498	77196	12.33%
2026-03-26	13.48	13.15	-0.74	-5.33%	12.91	13.71	798687	106089	15.97%
2026-03-25	12.85	13.89	0.53	3.97%	12.61	14.42	1115702	151043	22.31%
2026-03-24	12.62	13.36	0.62	4.87%	11.78	13.99	1231899	155750	24.64%
2026-03-23	11.28	12.74	1.16	10.02%	11.10	12.74	1069663	129875	21.39%
2026-03-20	11.30	11.58	0.13	1.14%	11.17	11.88	716988	82713	14.34%
2026-03-19	10.90	11.45	0.29	2.60%	10.90	11.68	725266	82974	14.51%
2026-03-18	11.34	11.16	0.02	0.18%	11.02	11.50	672808	75400	13.46%
2026-03-17	10.56	11.14	0.68	6.50%	10.43	11.51	883726	99260	17.67%
2026-03-16	10.66	10.46	-0.24	-2.24%	10.40	10.75	170380	17877	3.41%
2026-03-13	10.97	10.70	-0.20	-1.83%	10.67	11.04	215187	23230	4.30%
2026-03-12	10.95	10.90	-0.05	-0.46%	10.73	10.97	273383	29679	5.47%
2026-03-11	10.66	10.95	0.29	2.72%	10.51	10.98	328866	35625	6.58%
2026-03-10	10.67	10.66	-0.02	-0.19%	10.41	10.73	231852	24555	4.64%
2026-03-09	10.29	10.68	0.34	3.29%	10.24	10.72	326877	34516	6.54%
2026-03-06	10.19	10.34	0.11	1.08%	10.15	10.44	144279	14917	2.89%
2026-03-05	10.16	10.23	0.25	2.51%	10.16	10.39	168036	17255	3.36%
2026-03-04	9.90	9.98	-0.02	-0.20%	9.89	10.22	167962	16880	3.36%
2026-03-03	10.43	10.00	-0.39	-3.75%	9.97	10.54	200503	20555	4.01%
2026-03-02	10.44	10.39	-0.15	-1.42%	10.30	10.57	171555	17889	3.43%
2026-02-27	10.31	10.54	0.23	2.23%	10.26	10.54	200379	20978	4.01%
2026-02-26	10.25	10.31	0.08	0.78%	10.17	10.34	133113	13662	2.66%
2026-02-25	10.25	10.23	-0.02	-0.20%	10.19	10.35	111251	11429	2.22%
2026-02-24	10.13	10.25	0.20	1.99%	10.12	10.28	99451	10167	1.99%
2026-02-13	10.36	10.05	-0.29	-2.80%	10.01	10.37	141018	14309	2.82%
2026-02-12	10.39	10.34	0.01	0.10%	10.18	10.41	105120	10835	2.10%
2026-02-11	10.35	10.33	-0.05	-0.48%	10.33	10.47	86527	8988	1.73%
2026-02-10	10.53	10.38	-0.21	-1.98%	10.37	10.60	130949	13677	2.62%
2026-02-09	10.55	10.59	0.15	1.44%	10.48	10.79	181815	19267	3.64%
2026-02-06	10.36	10.44	0.08	0.77%	10.30	10.60	229817	24101	4.60%
2026-02-05	10.77	10.36	-0.51	-4.69%	10.30	10.79	296197	30977	5.92%
2026-02-04	10.27	10.87	0.69	6.78%	10.24	11.11	449206	48306	8.98%
2026-02-03	9.91	10.18	0.36	3.67%	9.91	10.20	138694	13970	2.77%
2026-02-02	9.95	9.82	-0.13	-1.31%	9.80	10.10	113012	11281	2.26%
2026-01-30	9.91	9.95	0.00	0.00%	9.69	10.03	117807	11618	2.36%
2026-01-29	10.13	9.95	-0.18	-1.78%	9.92	10.20	112361	11293	2.25%
2026-01-28	10.30	10.13	-0.21	-2.03%	10.08	10.30	116653	11836	2.33%
2026-01-27	10.24	10.34	0.08	0.78%	9.88	10.39	150980	15295	3.02%
2026-01-26	10.45	10.26	-0.14	-1.35%	10.15	10.47	150199	15461	3.00%
2026-01-23	10.09	10.40	0.36	3.59%	10.07	10.50	193633	20018	3.87%
2026-01-22	10.05	10.04	0.02	0.20%	10.00	10.10	96505	9686	1.93%
2026-01-21	10.01	10.02	-0.09	-0.89%	9.92	10.09	150241	15026	3.00%
2026-01-20	10.19	10.11	-0.03	-0.30%	10.04	10.23	146202	14778	2.92%
2026-01-19	9.94	10.14	0.16	1.60%	9.91	10.18	149168	15095	2.98%
2026-01-16	10.15	9.98	-0.04	-0.40%	9.98	10.25	183020	18443	3.66%
2026-01-15	9.86	10.02	0.17	1.73%	9.81	10.07	185649	18478	3.71%
2026-01-14	9.77	9.85	0.07	0.72%	9.71	9.95	195671	19262	3.91%
2026-01-13	9.91	9.78	-0.08	-0.81%	9.70	9.96	208696	20443	4.17%
2026-01-12	9.55	9.86	0.28	2.92%	9.52	9.87	231987	22585	4.64%
2026-01-09	9.56	9.58	-0.03	-0.31%	9.50	9.64	129413	12384	2.59%
2026-01-08	9.47	9.61	0.12	1.26%	9.42	9.64	126411	12114	2.53%
2026-01-07	9.43	9.49	0.05	0.53%	9.41	9.58	111539	10594	2.23%
2026-01-06	9.26	9.44	0.15	1.61%	9.26	9.45	115055	10826	2.30%
2026-01-05	9.19	9.29	0.10	1.09%	9.19	9.35	77582	7189	1.55%
2025-12-31	9.20	9.19	-0.01	-0.11%	9.08	9.28	94722	8688	1.89%
2025-12-30	9.38	9.20	-0.24	-2.54%	9.13	9.40	151374	13981	3.03%
2025-12-29	9.57	9.44	-0.11	-1.15%	9.40	9.60	96752	9161	1.94%
2025-12-26	9.49	9.55	0.06	0.63%	9.49	9.68	135219	12958	2.70%
2025-12-25	9.53	9.49	-0.04	-0.42%	9.39	9.53	97029	9167	1.94%
2025-12-24	9.41	9.53	0.08	0.85%	9.36	9.57	107234	10174	2.14%
2025-12-23	9.51	9.45	-0.07	-0.74%	9.39	9.56	82183	7797	1.64%
2025-12-22	9.57	9.52	-0.05	-0.52%	9.50	9.61	79092	7553	1.58%