芯能科技（603105）历史行情
以下为芯能科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.090 | 9.220 | 9.300 | 8.960 | -0.040 | -0.432% | 25.66万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.620 | 9.260 | 9.280 | 8.560 | 0.330 | 3.695% | 38.05万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.630 | 8.930 | 9.490 | 8.480 | 0.300 | 3.476% | 32.86万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.640 | 8.630 | 8.740 | 8.460 | -0.170 | -1.932% | 18.58万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.510 | 8.800 | 8.800 | 8.400 | 0.300 | 3.529% | 24.29万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.860 | 8.500 | 8.900 | 8.430 | -0.330 | -3.737% | 2,235.74万 | 1.91亿 | 4.471% |
| 2026-10-06 | 8.860 | 8.500 | 8.900 | 8.430 | -0.330 | -3.737% | 2,235.74万 | 1.91亿 | 4.471% |
| 2026-10-05 | 8.860 | 8.500 | 8.900 | 8.430 | -0.330 | -3.737% | 2,235.74万 | 1.91亿 | 4.471% |
| 2026-10-02 | 8.860 | 8.500 | 8.900 | 8.430 | -0.330 | -3.737% | 2,235.74万 | 1.91亿 | 4.471% |
| 2026-10-01 | 8.860 | 8.500 | 8.900 | 8.430 | -0.330 | -3.737% | 2,235.74万 | 1.91亿 | 4.471% |
| 2026-09-30 | 8.860 | 8.500 | 8.900 | 8.430 | -0.330 | -3.737% | 22.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.760 | 8.830 | 8.890 | 8.540 | -0.110 | -1.230% | 26.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.500 | 8.940 | 9.080 | 8.500 | 0.260 | 2.995% | 45.55万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.130 | 8.680 | 8.860 | 8.020 | 0.490 | 5.983% | 4,095.11万 | 3.49亿 | 8.190% |
| 2026-09-24 | 8.130 | 8.680 | 8.860 | 8.020 | 0.490 | 5.983% | 40.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.450 | 8.190 | 8.450 | 8.160 | -0.340 | -3.986% | 23.57万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.160 | 8.530 | 8.620 | 8.080 | 0.350 | 4.279% | 38.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.100 | 8.180 | 8.300 | 8.070 | 0.000 | 0.000% | 17.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.870 | 8.180 | 8.480 | 7.870 | 0.270 | 3.413% | 27.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.060 | 7.910 | 8.060 | 7.680 | -0.210 | -2.586% | 29.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.070 | 8.120 | 8.370 | 8.010 | 0.050 | 0.620% | 30.07万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.570 | 8.070 | 8.580 | 8.050 | -0.350 | -4.157% | 37.86万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.710 | 8.420 | 8.870 | 8.330 | -0.190 | -2.207% | 45.24万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.600 | 8.610 | 9.220 | 8.450 | 0.230 | 2.745% | 72.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.600 | 8.380 | 8.380 | 7.580 | 0.760 | 9.974% | 30.96万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.790 | 7.620 | 7.800 | 7.600 | -0.180 | -2.308% | 12.78万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.770 | 7.800 | 7.800 | 7.660 | 0.030 | 0.386% | 12.07万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.980 | 7.770 | 8.000 | 7.730 | -0.160 | -2.018% | 14.15万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.080 | 7.930 | 8.180 | 7.850 | -0.160 | -1.978% | 21.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.780 | 8.090 | 8.100 | 7.690 | 0.330 | 4.253% | 32.37万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.760 | 7.760 | 7.880 | 7.720 | -0.120 | -1.523% | 14.50万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.560 | 7.880 | 7.950 | 7.560 | 0.260 | 3.412% | 26.17万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.500 | 7.620 | 7.620 | 7.500 | 0.000 | 0.000% | 13.09万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.770 | 7.620 | 7.780 | 7.580 | -0.260 | -3.299% | 22.73万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.810 | 7.880 | 7.880 | 7.700 | -0.200 | -2.475% | 32.69万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.640 | 8.080 | 8.220 | 7.580 | 0.460 | 6.037% | 47.83万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.750 | 7.620 | 8.010 | 7.540 | -0.120 | -1.550% | 43.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.050 | 7.740 | 7.740 | 7.050 | 0.700 | 9.943% | 32.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.930 | 7.040 | 7.050 | 6.880 | 0.050 | 0.715% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.950 | 6.990 | 7.010 | 6.890 | 0.120 | 1.747% | 5.18万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.070 | 6.870 | 7.100 | 6.850 | -0.230 | -3.239% | 6.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.140 | 7.100 | 7.140 | 7.030 | -0.020 | -0.281% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.100 | 7.120 | 7.140 | 6.980 | 0.050 | 0.707% | 4.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.160 | 7.070 | 7.170 | 6.980 | -0.100 | -1.395% | 7.50万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.300 | 7.170 | 7.310 | 7.170 | -0.140 | -1.915% | 6.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.250 | 7.310 | 7.330 | 7.200 | 0.040 | 0.550% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.280 | 7.270 | 7.320 | 7.170 | -0.050 | -0.683% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.200 | 7.320 | 7.340 | 7.140 | 0.120 | 1.667% | 8.28万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.210 | 7.200 | 7.230 | 7.070 | 0.010 | 0.139% | 7.34万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.330 | 7.190 | 7.330 | 7.070 | -0.110 | -1.507% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.310 | 7.300 | 7.360 | 7.220 | -0.010 | -0.137% | 8.79万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.450 | 7.310 | 7.450 | 7.270 | -0.090 | -1.216% | 9.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.210 | 7.400 | 7.400 | 7.170 | 0.210 | 2.921% | 7.99万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.180 | 7.190 | 7.220 | 7.100 | 0.090 | 1.268% | 7.94万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.140 | 7.100 | 7.270 | 7.080 | -0.020 | -0.281% | 8.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.980 | 7.120 | 7.130 | 6.910 | 0.140 | 2.006% | 8.61万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.940 | 6.980 | 7.030 | 6.900 | 0.000 | 0.000% | 6.27万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.800 | 6.980 | 6.980 | 6.750 | 0.110 | 1.601% | 7.47万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.150 | 6.870 | 7.200 | 6.860 | -0.380 | -5.241% | 13.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.930 | 7.250 | 7.280 | 6.830 | 0.370 | 5.378% | 18.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.780 | 6.880 | 6.940 | 6.730 | 0.030 | 0.438% | 9.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.990 | 6.850 | 6.990 | 6.710 | -0.160 | -2.282% | 14.32万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.720 | 7.010 | 7.010 | 6.720 | 0.220 | 3.240% | 15.69万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.730 | 6.790 | 6.970 | 6.680 | 0.010 | 0.147% | 11.69万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.700 | 6.780 | 6.850 | 6.620 | 0.080 | 1.194% | 7.46万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.610 | 6.700 | 6.770 | 6.530 | 0.080 | 1.208% | 8.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.410 | 6.620 | 6.620 | 6.410 | 0.130 | 2.003% | 7.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.680 | 6.490 | 6.740 | 6.490 | -0.220 | -3.279% | 8.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.560 | 6.710 | 6.850 | 6.450 | 0.140 | 2.131% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.590 | 6.570 | 6.650 | 6.400 | -0.060 | -0.905% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.580 | 6.630 | 6.700 | 6.540 | -0.030 | -0.450% | 6.16万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.930 | 6.660 | 6.930 | 6.650 | -0.240 | -3.478% | 8.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.180 | 6.900 | 7.180 | 6.870 | -0.190 | -2.680% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.050 | 7.090 | 7.140 | 6.950 | 0.140 | 2.014% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.950 | 6.950 | 7.140 | 6.920 | -0.020 | -0.287% | 9.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.810 | 6.970 | 7.070 | 6.750 | 0.160 | 2.349% | 10.03万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.800 | 6.810 | 6.940 | 6.730 | -0.040 | -0.584% | 7.76万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.870 | 6.850 | 6.930 | 6.690 | -0.020 | -0.291% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.980 | 6.870 | 7.130 | 6.860 | -0.140 | -1.997% | 9.32万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.170 | 7.010 | 7.170 | 6.940 | -0.170 | -2.368% | 9.30万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.440 | 7.180 | 7.440 | 7.080 | -0.270 | -3.624% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.330 | 7.450 | 7.570 | 7.280 | 0.120 | 1.637% | 10.73万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.340 | 7.330 | 7.380 | 7.090 | -0.060 | -0.812% | 12.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.560 | 7.390 | 7.750 | 7.370 | -0.220 | -2.891% | 12.18万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.750 | 7.610 | 7.800 | 7.500 | -0.190 | -2.436% | 8.89万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.840 | 7.800 | 7.850 | 7.640 | 0.000 | 0.000% | 7.27万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.720 | 7.800 | 7.820 | 7.680 | 0.100 | 1.299% | 9.18万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.670 | 7.700 | 7.780 | 7.490 | 0.080 | 1.050% | 11.09万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.690 | 7.620 | 7.800 | 7.540 | -0.180 | -2.308% | 7.69万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.060 | 7.800 | 8.060 | 7.650 | -0.270 | -3.346% | 11.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.180 | 8.070 | 8.200 | 7.940 | -0.030 | -0.370% | 8.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.310 | 8.100 | 8.420 | 8.030 | -0.390 | -4.594% | 11.82万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.610 | 8.490 | 8.720 | 8.340 | -0.150 | -1.736% | 10.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.810 | 8.640 | 8.850 | 8.580 | -0.180 | -2.041% | 9.01万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.780 | 8.820 | 8.940 | 8.710 | 0.020 | 0.227% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.010 | 8.800 | 9.010 | 8.550 | -0.210 | -2.331% | 11.40万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.900 | 9.010 | 9.130 | 8.750 | 0.120 | 1.350% | 11.35万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.940 | 8.890 | 9.130 | 8.860 | -0.060 | -0.670% | 12.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.750 | 8.950 | 8.990 | 8.700 | 0.210 | 2.403% | 10.86万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.930 | 8.740 | 9.060 | 8.690 | -0.190 | -2.128% | 10.36万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.190 | 8.930 | 9.190 | 8.820 | -0.280 | -3.040% | 11.23万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.190 | 9.210 | 9.310 | 9.100 | 0.010 | 0.109% | 8.25万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.960 | 9.200 | 9.220 | 8.900 | 0.200 | 2.222% | 11.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.390 | 9.000 | 9.520 | 8.950 | -0.400 | -4.255% | 15.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.780 | 9.400 | 9.780 | 9.350 | -0.380 | -3.885% | 14.95万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.430 | 9.780 | 9.790 | 9.410 | 0.280 | 2.947% | 13.13万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.690 | 9.500 | 9.740 | 9.370 | -0.280 | -2.863% | 17.04万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.860 | 9.780 | 10.000 | 9.570 | -0.160 | -1.610% | 18.68万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.240 | 9.940 | 10.480 | 9.930 | -0.290 | -2.835% | 25.57万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.760 | 10.230 | 10.350 | 9.750 | 0.410 | 4.175% | 30.99万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.690 | 9.820 | 9.930 | 9.580 | 0.140 | 1.446% | 21.13万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.880 | 9.680 | 9.940 | 9.600 | -0.170 | -1.726% | 23.50万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.940 | 9.850 | 9.950 | 9.750 | -0.090 | -0.905% | 16.78万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.730 | 9.940 | 9.980 | 9.700 | 0.260 | 2.686% | 19.18万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.600 | 9.680 | 9.730 | 9.590 | 0.150 | 1.574% | 16.85万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.790 | 9.530 | 9.800 | 9.430 | -0.260 | -2.656% | 25.96万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.710 | 9.790 | 9.940 | 9.700 | -0.250 | -2.490% | 25.67万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.200 | 10.040 | 10.450 | 10.040 | -1.140 | -10.197% | 26.59万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.150 | 11.180 | 11.390 | 11.020 | -0.080 | -0.710% | 19.95万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.830 | 11.260 | 11.830 | 11.130 | -0.590 | -4.979% | 30.02万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.510 | 11.850 | 11.920 | 11.210 | 0.320 | 2.775% | 42.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.500 | 11.530 | 11.750 | 11.430 | -0.230 | -1.956% | 35.54万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.050 | 11.760 | 12.140 | 10.800 | 0.740 | 6.715% | 51.88万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.620 | 11.020 | 11.040 | 10.620 | 0.340 | 3.184% | 26.23万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.700 | 10.680 | 10.850 | 10.580 | 0.000 | 0.000% | 17.65万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.550 | 10.720 | 10.820 | 10.420 | 0.210 | 2.000% | 22.93万 | 2.50亿 | 4.590% |
| 2026-04-15 | 10.550 | 10.510 | 10.650 | 10.400 | 0.000 | 0.000% | 19.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.560 | 10.540 | 10.630 | 10.360 | 0.000 | 0.000% | 20.50万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.350 | 10.540 | 10.580 | 10.350 | 0.000 | 0.000% | 22.19万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.350 | 10.350 | 10.520 | 10.290 | 0.000 | 0.000% | 18.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.520 | 10.280 | 10.530 | 10.200 | 0.000 | 0.000% | 19.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.440 | 10.600 | 10.630 | 10.370 | 0.000 | 0.000% | 25.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.070 | 10.280 | 10.320 | 10.000 | 0.000 | 0.000% | 20.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.570 | 10.070 | 10.600 | 10.060 | 0.000 | 0.000% | 31.81万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.990 | 10.640 | 11.280 | 10.550 | 0.000 | 0.000% | 37.66万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.200 | 11.060 | 11.270 | 10.910 | 0.000 | 0.000% | 34.26万 | 0.00亿 | 0.000% |