金能科技（603113）历史行情
以下为金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 | 4.950 | 4.900 | 5.010 | 4.880 | -0.050 | -1.010% | 10.08万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.850 | 4.950 | 4.980 | 4.830 | 0.040 | 0.815% | 11.00万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.090 | 4.910 | 5.110 | 4.890 | -0.180 | -3.536% | 13.52万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.010 | 5.090 | 5.100 | 4.970 | 0.090 | 1.800% | 14.83万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.990 | 5.000 | 5.120 | 4.960 | 0.060 | 1.215% | 15.25万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.880 | 4.940 | 4.950 | 4.850 | 0.070 | 1.437% | 1,099.15万 | 0.54亿 | 1.295% |
| 2026-10-06 | 4.880 | 4.940 | 4.950 | 4.850 | 0.070 | 1.437% | 1,099.15万 | 0.54亿 | 1.295% |
| 2026-10-05 | 4.880 | 4.940 | 4.950 | 4.850 | 0.070 | 1.437% | 1,099.15万 | 0.54亿 | 1.295% |
| 2026-10-02 | 4.880 | 4.940 | 4.950 | 4.850 | 0.070 | 1.437% | 1,099.15万 | 0.54亿 | 1.295% |
| 2026-10-01 | 4.880 | 4.940 | 4.950 | 4.850 | 0.070 | 1.437% | 1,099.15万 | 0.54亿 | 1.295% |
| 2026-09-30 | 4.880 | 4.940 | 4.950 | 4.850 | 0.070 | 1.437% | 10.99万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.820 | 4.870 | 4.900 | 4.790 | 0.050 | 1.037% | 8.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.890 | 4.820 | 4.890 | 4.740 | -0.010 | -0.207% | 10.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.870 | 4.830 | 4.960 | 4.800 | -0.070 | -1.429% | 1,261.31万 | 0.61亿 | 1.487% |
| 2026-09-24 | 4.870 | 4.830 | 4.960 | 4.800 | -0.070 | -1.429% | 12.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.980 | 4.900 | 4.990 | 4.880 | -0.080 | -1.606% | 11.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.000 | 4.980 | 5.030 | 4.920 | -0.050 | -0.994% | 16.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.850 | 5.030 | 5.040 | 4.830 | 0.140 | 2.863% | 14.59万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.900 | 4.890 | 5.000 | 4.890 | -0.050 | -1.012% | 16.04万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.850 | 4.940 | 4.940 | 4.760 | 0.070 | 1.437% | 20.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.130 | 4.870 | 5.130 | 4.830 | 0.030 | 0.620% | 28.76万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.030 | 4.840 | 5.050 | 4.810 | -0.200 | -3.968% | 22.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.090 | 5.040 | 5.100 | 4.950 | 0.020 | 0.398% | 15.60万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.220 | 5.020 | 5.300 | 5.010 | -0.260 | -4.924% | 33.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.610 | 5.280 | 5.820 | 5.170 | -0.320 | -5.714% | 47.86万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.520 | 5.600 | 5.770 | 5.500 | -0.030 | -0.533% | 34.32万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.390 | 5.630 | 5.640 | 5.350 | 0.240 | 4.453% | 39.31万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.550 | 5.390 | 5.550 | 5.350 | -0.210 | -3.750% | 30.18万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.610 | 5.600 | 5.670 | 5.490 | 0.000 | 0.000% | 25.23万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.700 | 5.600 | 5.800 | 5.560 | -0.150 | -2.609% | 31.61万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.050 | 5.750 | 6.120 | 5.680 | -0.310 | -5.116% | 45.42万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.920 | 6.060 | 6.380 | 5.880 | -0.010 | -0.165% | 78.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.510 | 6.070 | 6.070 | 5.420 | 0.550 | 9.964% | 65.46万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.330 | 5.520 | 5.520 | 5.310 | 0.190 | 3.565% | 40.03万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.250 | 5.330 | 5.350 | 5.200 | 0.060 | 1.139% | 28.87万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.300 | 5.270 | 5.430 | 5.230 | -0.210 | -3.832% | 47.66万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.880 | 5.480 | 5.480 | 4.870 | 0.500 | 10.040% | 35.58万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.090 | 4.980 | 5.250 | 4.870 | -0.110 | -2.161% | 29.18万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.280 | 5.090 | 5.350 | 5.020 | -0.460 | -8.288% | 44.96万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.110 | 5.550 | 5.570 | 4.900 | 0.400 | 7.767% | 79.17万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.690 | 5.150 | 5.150 | 4.640 | 0.470 | 10.043% | 37.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.610 | 4.680 | 4.690 | 4.590 | 0.070 | 1.518% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.570 | 4.610 | 4.630 | 4.520 | 0.060 | 1.319% | 7.09万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.590 | 4.550 | 4.610 | 4.500 | -0.050 | -1.087% | 9.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.760 | 4.600 | 4.760 | 4.580 | -0.140 | -2.954% | 11.54万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.560 | 4.740 | 4.800 | 4.550 | 0.150 | 3.268% | 17.50万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.640 | 4.590 | 4.650 | 4.560 | -0.020 | -0.434% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.500 | 4.610 | 4.620 | 4.480 | 0.110 | 2.444% | 8.45万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.560 | 4.500 | 4.580 | 4.440 | -0.050 | -1.099% | 7.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.500 | 4.550 | 4.560 | 4.440 | 0.060 | 1.336% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.500 | 4.490 | 4.550 | 4.450 | -0.020 | -0.443% | 8.49万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.570 | 4.510 | 4.580 | 4.480 | -0.050 | -1.096% | 10.55万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.470 | 4.560 | 4.580 | 4.450 | 0.080 | 1.786% | 6.99万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.310 | 4.480 | 4.490 | 4.310 | 0.090 | 2.050% | 10.97万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.360 | 4.390 | 4.480 | 4.340 | 0.010 | 0.228% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.300 | 4.380 | 4.390 | 4.270 | 0.110 | 2.576% | 8.83万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.230 | 4.270 | 4.340 | 4.230 | -0.020 | -0.466% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.210 | 4.290 | 4.320 | 4.170 | 0.080 | 1.900% | 7.88万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.370 | 4.210 | 4.390 | 4.210 | -0.160 | -3.661% | 8.56万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.220 | 4.370 | 4.380 | 4.200 | 0.140 | 3.310% | 9.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.150 | 4.230 | 4.260 | 4.130 | 0.060 | 1.439% | 11.91万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.260 | 4.170 | 4.300 | 4.120 | -0.110 | -2.570% | 12.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.230 | 4.280 | 4.390 | 4.210 | 0.040 | 0.943% | 11.88万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.290 | 4.240 | 4.400 | 4.190 | -0.080 | -1.852% | 9.54万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.300 | 4.320 | 4.360 | 4.210 | 0.020 | 0.465% | 8.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.200 | 4.300 | 4.330 | 4.170 | 0.110 | 2.625% | 11.20万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.050 | 4.190 | 4.210 | 4.040 | 0.130 | 3.202% | 11.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.180 | 4.060 | 4.200 | 4.040 | -0.110 | -2.638% | 11.52万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.090 | 4.170 | 4.270 | 4.020 | 0.070 | 1.707% | 14.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.150 | 4.100 | 4.240 | 4.050 | -0.090 | -2.148% | 16.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.150 | 4.190 | 4.210 | 4.100 | 0.050 | 1.208% | 10.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.330 | 4.140 | 4.330 | 4.110 | -0.150 | -3.497% | 12.87万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.350 | 4.290 | 4.400 | 4.280 | -0.030 | -0.694% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.260 | 4.320 | 4.350 | 4.190 | 0.080 | 1.887% | 9.34万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.230 | 4.240 | 4.350 | 4.210 | -0.010 | -0.235% | 10.27万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.120 | 4.250 | 4.310 | 4.090 | 0.130 | 3.155% | 17.85万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.250 | 4.120 | 4.260 | 4.100 | -0.130 | -3.059% | 14.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.280 | 4.250 | 4.340 | 4.180 | -0.030 | -0.701% | 9.94万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.390 | 4.280 | 4.410 | 4.260 | -0.130 | -2.948% | 7.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.430 | 4.410 | 4.460 | 4.330 | -0.030 | -0.676% | 8.13万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.700 | 4.440 | 4.710 | 4.430 | -0.260 | -5.532% | 12.98万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.640 | 4.700 | 4.820 | 4.640 | 0.020 | 0.427% | 10.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.630 | 4.680 | 4.680 | 4.500 | 0.050 | 1.080% | 8.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.670 | 4.630 | 4.700 | 4.560 | -0.050 | -1.068% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.820 | 4.680 | 4.830 | 4.650 | -0.170 | -3.505% | 10.30万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.830 | 4.850 | 4.870 | 4.760 | 0.010 | 0.207% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.880 | 4.840 | 4.930 | 4.810 | 0.008 | 0.166% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.782 | 4.832 | 4.872 | 4.652 | 0.090 | 1.898% | 9.43万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.742 | 4.742 | 4.792 | 4.672 | 0.000 | 0.000% | 5.65万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.802 | 4.742 | 4.832 | 4.672 | -0.100 | -2.065% | 8.36万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.852 | 4.842 | 4.912 | 4.772 | -0.040 | -0.819% | 7.02万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.962 | 4.882 | 5.012 | 4.842 | -0.140 | -2.788% | 8.54万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.952 | 5.022 | 5.082 | 4.952 | 0.020 | 0.400% | 7.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.122 | 5.002 | 5.142 | 4.962 | -0.110 | -2.152% | 8.90万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.302 | 5.112 | 5.302 | 5.062 | -0.090 | -1.730% | 8.44万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.352 | 5.202 | 5.352 | 5.172 | -0.130 | -2.438% | 8.09万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.072 | 5.332 | 5.352 | 5.072 | 0.240 | 4.713% | 13.30万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.182 | 5.092 | 5.182 | 5.082 | -0.050 | -0.972% | 5.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.092 | 5.142 | 5.162 | 5.062 | 0.060 | 1.181% | 6.98万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.212 | 5.082 | 5.242 | 5.062 | -0.190 | -3.604% | 8.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.182 | 5.272 | 5.272 | 5.052 | 0.080 | 1.541% | 11.86万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.282 | 5.192 | 5.332 | 5.162 | -0.030 | -0.574% | 7.03万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.162 | 5.222 | 5.232 | 5.082 | 0.090 | 1.754% | 8.79万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.222 | 5.132 | 5.292 | 5.132 | -0.130 | -2.471% | 10.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.342 | 5.262 | 5.362 | 5.212 | -0.100 | -1.865% | 9.80万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.262 | 5.362 | 5.362 | 5.242 | 0.090 | 1.707% | 8.77万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.302 | 5.272 | 5.322 | 5.232 | -0.060 | -1.125% | 9.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.362 | 5.332 | 5.412 | 5.292 | -0.030 | -0.559% | 11.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.492 | 5.362 | 5.532 | 5.362 | -0.140 | -2.545% | 14.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.472 | 5.502 | 5.562 | 5.422 | -0.010 | -0.181% | 15.38万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.682 | 5.512 | 5.692 | 5.482 | -0.170 | -2.992% | 21.35万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.742 | 5.682 | 5.772 | 5.652 | -0.060 | -1.045% | 21.19万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.732 | 5.742 | 5.812 | 5.712 | -0.030 | -0.520% | 19.56万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.962 | 5.772 | 5.972 | 5.752 | -0.230 | -3.832% | 46.94万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.202 | 6.002 | 6.352 | 5.992 | -0.660 | -9.907% | 48.27万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.662 | 6.662 | 6.762 | 6.662 | -0.740 | -9.997% | 15.27万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.072 | 7.402 | 7.452 | 7.002 | 0.350 | 4.963% | 29.32万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.022 | 7.052 | 7.122 | 6.952 | 0.010 | 0.142% | 14.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.952 | 7.042 | 7.072 | 6.882 | 0.010 | 0.142% | 12.98万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.052 | 7.032 | 7.162 | 6.902 | -0.050 | -0.706% | 15.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.102 | 7.082 | 7.172 | 6.982 | -0.060 | -0.840% | 11.95万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.932 | 7.142 | 7.232 | 6.902 | 0.160 | 2.292% | 16.19万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.922 | 6.982 | 7.062 | 6.802 | 0.020 | 0.287% | 14.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.132 | 6.962 | 7.152 | 6.882 | -0.160 | -2.247% | 21.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.142 | 7.122 | 7.252 | 7.092 | 0.000 | 0.000% | 16.77万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.190 | 7.110 | 7.230 | 7.020 | -0.050 | -0.700% | 21.96万 | 1.57亿 | 2.590% |
| 2026-04-15 | 7.372 | 7.162 | 7.402 | 7.132 | 0.000 | 0.000% | 22.07万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.332 | 7.482 | 7.532 | 7.122 | 0.160 | 2.185% | 23.83万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.252 | 7.322 | 7.352 | 7.102 | 0.000 | 0.000% | 20.63万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.312 | 7.212 | 7.382 | 7.192 | 0.000 | 0.000% | 17.53万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.102 | 7.362 | 7.482 | 7.072 | 0.000 | 0.000% | 32.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.032 | 7.102 | 7.122 | 6.912 | 0.000 | 0.000% | 24.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.682 | 7.222 | 7.282 | 6.622 | 0.000 | 0.000% | 34.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.032 | 6.652 | 7.102 | 6.632 | 0.000 | 0.000% | 20.48万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.072 | 7.072 | 7.252 | 6.982 | 0.000 | 0.000% | 16.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.112 | 7.122 | 7.292 | 7.002 | 0.000 | 0.000% | 19.06万 | 0.00亿 | 0.000% |