能科科技（603859）历史行情

以下为能科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
2026-10-09	35.640	36.830	37.150	33.340	1.110	3.108%	7.75万	0.00亿	0.000%
2026-10-08	37.890	35.720	37.890	34.990	-1.990	-5.277%	5.18万	0.00亿	0.000%
2026-10-07	38.450	37.710	38.500	37.630	-0.450	-1.179%	262.16万	0.99亿	1.071%
2026-10-06	38.450	37.710	38.500	37.630	-0.450	-1.179%	262.16万	0.99亿	1.071%
2026-10-05	38.450	37.710	38.500	37.630	-0.450	-1.179%	262.16万	0.99亿	1.071%
2026-10-02	38.450	37.710	38.500	37.630	-0.450	-1.179%	262.16万	0.99亿	1.071%
2026-10-01	38.450	37.710	38.500	37.630	-0.450	-1.179%	262.16万	0.99亿	1.071%
2026-09-30	38.450	37.710	38.500	37.630	-0.450	-1.179%	2.62万	0.00亿	0.000%
2026-09-29	38.380	38.160	38.920	38.000	-0.220	-0.573%	3.20万	0.00亿	0.000%
2026-09-28	40.130	38.380	40.180	38.000	-1.750	-4.361%	4.81万	0.00亿	0.000%
2026-09-27	40.850	40.130	41.090	40.020	-0.960	-2.336%	371.62万	1.50亿	1.519%
2026-09-24	40.850	40.130	41.090	40.020	-0.960	-2.336%	3.72万	0.00亿	0.000%
2026-09-23	40.400	41.090	41.660	39.860	0.690	1.708%	7.84万	0.00亿	0.000%
2026-09-22	39.400	40.400	40.920	39.260	1.350	3.457%	8.86万	0.00亿	0.000%
2026-09-21	38.760	39.050	39.400	38.560	0.400	1.035%	5.80万	0.00亿	0.000%
2026-09-18	38.390	38.650	39.050	38.260	0.690	1.818%	5.27万	0.00亿	0.000%
2026-09-17	38.500	37.960	39.170	37.580	-0.810	-2.089%	5.25万	0.00亿	0.000%
2026-09-16	38.000	38.770	38.980	37.600	0.410	1.069%	4.06万	0.00亿	0.000%
2026-09-15	37.760	38.360	39.070	37.760	0.260	0.682%	5.14万	0.00亿	0.000%
2026-09-14	36.800	38.100	38.640	36.530	0.780	2.090%	4.24万	0.00亿	0.000%
2026-09-11	36.800	37.320	37.410	36.350	-0.040	-0.107%	4.10万	0.00亿	0.000%
2026-09-10	38.010	37.360	38.530	37.200	-1.120	-2.911%	4.91万	0.00亿	0.000%
2026-09-09	39.300	38.480	39.330	38.210	-0.950	-2.409%	6.23万	0.00亿	0.000%
2026-09-08	38.310	39.430	40.210	38.150	1.230	3.220%	9.79万	0.00亿	0.000%
2026-09-07	37.820	38.200	38.420	37.650	0.350	0.925%	4.77万	0.00亿	0.000%
2026-09-04	38.150	37.850	39.580	37.550	0.080	0.212%	8.40万	0.00亿	0.000%
2026-09-03	38.500	37.770	38.780	37.420	-0.080	-0.211%	3.85万	0.00亿	0.000%
2026-09-02	38.010	37.850	38.660	37.800	-0.790	-2.045%	4.50万	0.00亿	0.000%
2026-09-01	38.660	38.640	39.740	38.500	-0.240	-0.617%	5.93万	0.00亿	0.000%
2026-08-31	36.800	38.880	39.330	36.380	1.440	3.846%	7.53万	0.00亿	0.000%
2026-08-28	37.880	37.440	38.940	37.410	0.200	0.537%	9.03万	0.00亿	0.000%
2026-08-27	36.550	37.240	37.300	36.500	0.660	1.804%	4.18万	0.00亿	0.000%
2026-08-26	37.420	36.580	37.550	36.150	-1.030	-2.739%	5.38万	0.00亿	0.000%
2026-08-25	36.700	37.610	37.770	36.430	0.410	1.102%	3.65万	0.00亿	0.000%
2026-08-24	37.800	37.200	38.020	36.500	-0.820	-2.157%	4.09万	0.00亿	0.000%
2026-08-21	38.000	38.020	38.180	37.070	-0.060	-0.158%	3.63万	0.00亿	0.000%
2026-08-20	38.950	38.080	39.440	37.800	-0.230	-0.600%	4.35万	0.00亿	0.000%
2026-08-19	41.450	38.310	41.450	38.250	-3.510	-8.393%	9.11万	0.00亿	0.000%
2026-08-18	42.120	41.820	42.230	41.210	-0.480	-1.135%	5.06万	0.00亿	0.000%
2026-08-17	41.670	42.300	42.430	41.000	0.510	1.220%	5.57万	0.00亿	0.000%
2026-08-14	41.660	41.790	42.340	40.890	0.140	0.336%	6.30万	0.00亿	0.000%
2026-08-13	42.500	41.650	43.580	41.620	-0.850	-2.000%	8.44万	0.00亿	0.000%
2026-08-12	43.000	42.500	43.150	42.180	0.020	0.047%	5.26万	0.00亿	0.000%
2026-08-11	43.100	42.480	43.150	42.000	-0.550	-1.278%	6.75万	0.00亿	0.000%
2026-08-10	42.700	43.030	43.390	41.980	0.470	1.104%	6.77万	0.00亿	0.000%
2026-08-07	43.000	42.560	43.430	41.560	-0.890	-2.048%	11.99万	0.00亿	0.000%
2026-08-06	42.130	43.450	45.000	42.090	0.500	1.164%	15.67万	0.00亿	0.000%
2026-08-05	42.000	42.950	44.650	41.570	1.050	2.506%	14.41万	0.00亿	0.000%
2026-08-04	40.240	41.900	42.250	39.800	1.800	4.489%	10.80万	0.00亿	0.000%
2026-08-03	39.480	40.100	41.950	39.280	-0.100	-0.249%	11.57万	0.00亿	0.000%
2026-07-31	38.690	40.200	41.080	37.500	2.690	7.171%	15.00万	0.00亿	0.000%
2026-07-30	36.000	37.510	37.950	35.500	1.520	4.223%	12.00万	0.00亿	0.000%
2026-07-29	35.930	35.990	36.350	34.810	0.070	0.195%	6.00万	0.00亿	0.000%
2026-07-28	36.580	35.920	37.010	35.740	-0.660	-1.804%	5.55万	0.00亿	0.000%
2026-07-27	34.600	36.580	36.620	34.450	1.830	5.266%	6.66万	0.00亿	0.000%
2026-07-24	34.820	34.750	35.410	34.530	-0.970	-2.716%	4.63万	0.00亿	0.000%
2026-07-23	36.100	35.720	36.340	34.790	-0.260	-0.723%	7.13万	0.00亿	0.000%
2026-07-22	37.000	35.980	37.380	35.580	-1.430	-3.823%	9.13万	0.00亿	0.000%
2026-07-21	35.400	37.410	37.410	33.330	2.090	5.917%	10.28万	0.00亿	0.000%
2026-07-20	38.160	35.320	38.340	34.220	-2.050	-5.486%	9.80万	0.00亿	0.000%
2026-07-17	39.880	37.370	40.110	37.180	-2.750	-6.854%	10.30万	0.00亿	0.000%
2026-07-16	40.860	40.120	41.970	40.010	-0.540	-1.328%	8.28万	0.00亿	0.000%
2026-07-15	41.730	40.660	42.200	40.580	-1.060	-2.541%	6.77万	0.00亿	0.000%
2026-07-14	40.800	41.720	41.800	39.500	0.630	1.533%	9.40万	0.00亿	0.000%
2026-07-13	45.100	41.090	45.200	41.090	-4.570	-10.009%	14.33万	0.00亿	0.000%
2026-07-10	45.000	45.660	47.900	44.000	0.410	0.906%	14.70万	0.00亿	0.000%
2026-07-09	44.800	45.250	45.360	42.640	0.590	1.321%	12.77万	0.00亿	0.000%
2026-07-08	46.000	44.660	46.000	43.850	-1.500	-3.250%	12.58万	0.00亿	0.000%
2026-07-07	48.500	46.160	50.670	45.890	-2.340	-4.825%	15.18万	0.00亿	0.000%
2026-07-06	52.000	48.500	53.330	48.280	-3.800	-7.266%	23.22万	0.00亿	0.000%
2026-07-03	51.000	52.300	54.430	49.900	1.420	2.791%	26.63万	0.00亿	0.000%
2026-07-02	54.590	50.880	55.400	50.880	-1.900	-3.600%	30.52万	0.00亿	0.000%
2026-07-01	51.650	52.780	52.780	51.650	4.800	10.004%	5.57万	0.00亿	0.000%
2026-06-30	45.710	47.980	48.190	45.200	2.340	5.127%	13.23万	0.00亿	0.000%
2026-06-29	47.000	45.640	48.700	44.670	-1.270	-2.707%	15.45万	0.00亿	0.000%
2026-06-26	48.400	46.910	49.000	46.300	-1.460	-3.018%	16.11万	0.00亿	0.000%
2026-06-25	50.110	48.370	50.390	47.530	-2.510	-4.933%	22.55万	0.00亿	0.000%
2026-06-24	48.860	50.880	51.500	48.500	1.230	2.477%	20.76万	0.00亿	0.000%
2026-06-23	52.180	49.650	52.500	48.810	-2.920	-5.554%	23.56万	0.00亿	0.000%
2026-06-22	52.920	52.570	55.270	51.220	-0.330	-0.624%	35.48万	0.00亿	0.000%
2026-06-18	51.300	52.900	53.390	49.800	2.130	4.195%	37.35万	0.00亿	0.000%
2026-06-17	50.550	50.770	52.940	49.890	-0.430	-0.840%	20.52万	0.00亿	0.000%
2026-06-16	51.060	51.200	52.490	50.580	-0.590	-1.139%	24.20万	0.00亿	0.000%
2026-06-15	51.370	51.790	53.100	49.500	0.380	0.739%	30.15万	0.00亿	0.000%
2026-06-12	48.700	51.410	55.650	47.300	-0.480	-0.925%	51.75万	0.00亿	0.000%
2026-06-11	55.000	51.890	55.660	51.890	-5.760	-9.991%	12.51万	0.00亿	0.000%
2026-06-10	52.310	57.650	58.000	52.310	4.700	8.876%	45.56万	0.00亿	0.000%
2026-06-09	51.000	52.950	53.660	49.990	3.170	6.368%	52.59万	0.00亿	0.000%
2026-06-08	45.360	49.780	49.780	45.360	4.530	10.011%	39.11万	0.00亿	0.000%
2026-06-05	44.110	45.250	45.250	43.910	4.120	10.017%	24.24万	0.00亿	0.000%
2026-06-04	41.600	41.130	41.870	40.910	-1.380	-3.246%	6.75万	0.00亿	0.000%
2026-06-03	42.720	42.510	43.380	41.870	-0.690	-1.597%	7.75万	0.00亿	0.000%
2026-06-02	44.290	43.200	44.750	42.500	-0.610	-1.392%	9.01万	0.00亿	0.000%
2026-06-01	41.910	43.810	44.640	41.850	2.310	5.566%	11.62万	0.00亿	0.000%
2026-05-29	45.460	41.500	45.490	41.130	-3.950	-8.691%	13.54万	0.00亿	0.000%
2026-05-28	44.240	45.450	45.630	42.710	1.110	2.503%	13.18万	0.00亿	0.000%
2026-05-27	45.710	44.340	46.200	44.090	-1.740	-3.776%	11.72万	0.00亿	0.000%
2026-05-26	47.010	46.080	47.380	45.200	-1.080	-2.290%	14.16万	0.00亿	0.000%
2026-05-25	45.910	47.160	48.660	45.910	1.160	2.522%	19.26万	0.00亿	0.000%
2026-05-22	44.820	46.000	46.370	43.940	1.420	3.185%	16.28万	0.00亿	0.000%
2026-05-21	46.260	44.580	47.050	44.580	-1.670	-3.611%	18.87万	0.00亿	0.000%
2026-05-20	45.010	46.250	47.520	45.010	1.040	2.300%	22.58万	0.00亿	0.000%
2026-05-19	45.880	45.210	47.470	44.700	-0.020	-0.044%	29.81万	0.00亿	0.000%
2026-05-18	41.120	45.230	45.230	40.730	4.120	10.022%	20.94万	0.00亿	0.000%
2026-05-15	39.890	41.110	43.010	39.470	1.420	3.578%	11.34万	0.00亿	0.000%
2026-05-14	41.400	39.690	41.410	39.690	-1.430	-3.478%	5.60万	0.00亿	0.000%
2026-05-13	40.420	41.120	41.360	39.640	0.450	1.106%	6.58万	0.00亿	0.000%
2026-05-12	41.870	40.670	42.000	40.400	-1.170	-2.796%	5.70万	0.00亿	0.000%
2026-05-11	42.140	41.840	42.310	41.410	-0.300	-0.712%	6.23万	0.00亿	0.000%
2026-05-08	41.700	42.140	43.300	41.610	0.440	1.055%	7.98万	0.00亿	0.000%
2026-05-07	41.410	41.700	41.880	40.320	0.650	1.583%	7.75万	0.00亿	0.000%
2026-05-06	39.610	41.050	42.000	39.410	1.940	4.960%	8.41万	0.00亿	0.000%
2026-04-30	38.890	39.110	39.460	38.650	0.200	0.514%	3.74万	0.00亿	0.000%
2026-04-29	37.750	38.910	39.170	37.370	1.160	3.073%	4.71万	0.00亿	0.000%
2026-04-28	39.360	37.750	39.360	37.560	-1.650	-4.188%	6.04万	0.00亿	0.000%
2026-04-27	40.040	39.400	40.060	38.510	-0.700	-1.746%	5.69万	0.00亿	0.000%
2026-04-24	40.710	40.100	40.710	39.250	-0.960	-2.338%	5.73万	0.00亿	0.000%
2026-04-23	42.000	41.060	42.090	40.440	-0.650	-1.558%	5.48万	0.00亿	0.000%
2026-04-22	41.260	41.710	42.030	41.120	0.240	0.579%	5.51万	0.00亿	0.000%
2026-04-21	40.710	41.470	41.690	40.240	0.710	1.742%	7.02万	0.00亿	0.000%
2026-04-20	39.830	40.760	41.040	39.410	1.160	2.929%	7.74万	0.00亿	0.000%
2026-04-17	39.570	39.600	39.880	39.090	0.030	0.076%	4.37万	0.00亿	0.000%
2026-04-16	38.660	39.570	39.580	38.410	1.310	3.424%	6.43万	0.00亿	0.000%
2026-04-15	38.860	38.260	39.310	38.160	-0.370	-0.958%	4.50万	0.00亿	0.000%
2026-04-14	38.770	38.630	38.860	38.190	0.620	1.631%	4.52万	0.00亿	0.000%
2026-04-13	37.910	38.010	38.340	37.660	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-10	38.300	38.230	38.580	38.030	0.000	0.000%	4.41万	0.00亿	0.000%
2026-04-09	37.960	37.750	38.040	37.560	0.000	0.000%	4.45万	0.00亿	0.000%
2026-04-08	36.540	38.730	38.870	36.540	0.000	0.000%	7.48万	0.00亿	0.000%
2026-04-07	35.420	35.680	35.940	35.360	0.000	0.000%	2.23万	0.00亿	0.000%
2026-04-03	36.210	35.460	36.410	35.330	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-02	37.200	36.090	37.200	35.720	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-01	36.860	37.200	37.270	36.630	0.000	0.000%	3.70万	0.00亿	0.000%