芯能科技(603105)股票信息
| 股票代码 | 603105 |
| 股票名称 | 芯能科技 |
| 最新价/元 | 8.24 |
| 涨跌额/元 | -0.48 |
| 涨跌幅/% | -5.51 |
| 买入/元 | 8.23 |
| 卖出/元 | 8.24 |
| 昨收/元 | 8.72 |
| 今开/元 | 8.71 |
| 最高/元 | 8.71 |
| 最低/元 | 8.13 |
| 成交量/手 | 126555.37 |
| 成交额/万 | 10592.59 |
| 股净值/元 | 18.73 |
| 市净率 | 2.11 |
| 总市值/万 | 412004.42 |
| 流通值/万 | 412004.42 |
| 换手率/% | 2.53 |
| 入市日期 | 2018-07-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
芯能科技(603105)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.71 | 8.24 | -0.48 | -5.51 | 126555.37 | 10592.59 | 2.53 |
| 2024-10-10 | 8.59 | 8.72 | -0.03 | -0.34 | 138602.78 | 12212.70 | 2.77 |
| 2024-10-09 | 9.60 | 8.75 | -0.97 | -9.98 | 227067.09 | 20516.83 | 4.54 |
| 2024-10-08 | 9.86 | 9.72 | 0.76 | 8.48 | 403393.45 | 38444.08 | 8.07 |
| 2024-09-30 | 8.50 | 8.96 | 0.81 | 9.94 | 288094.86 | 25133.92 | 5.76 |
| 2024-09-27 | 7.85 | 8.15 | 0.40 | 5.16 | 132977.39 | 10681.18 | 2.66 |
| 2024-09-26 | 7.50 | 7.75 | 0.26 | 3.47 | 109482.00 | 8337.75 | 2.19 |
| 2024-09-25 | 7.44 | 7.49 | 0.06 | 0.81 | 108694.00 | 8237.58 | 2.17 |
| 2024-09-24 | 7.16 | 7.43 | 0.31 | 4.35 | 95628.00 | 6989.10 | 1.91 |
| 2024-09-23 | 7.20 | 7.12 | -0.08 | -1.11 | 43259.00 | 3101.12 | 0.87 |
| 2024-09-20 | 7.33 | 7.20 | -0.11 | -1.51 | 37437.00 | 2698.88 | 0.75 |
| 2024-09-19 | 7.13 | 7.31 | 0.19 | 2.67 | 47165.00 | 3429.45 | 0.94 |
| 2024-09-18 | 7.24 | 7.12 | -0.06 | -0.84 | 35075.00 | 2486.41 | 0.70 |
| 2024-09-13 | 7.40 | 7.18 | -0.20 | -2.71 | 44240.00 | 3206.60 | 0.88 |
| 2024-09-12 | 7.27 | 7.38 | 0.08 | 1.10 | 57383.00 | 4249.41 | 1.15 |
| 2024-09-11 | 7.24 | 7.30 | 0.03 | 0.41 | 29357.60 | 2142.25 | 0.59 |
| 2024-09-10 | 7.24 | 7.27 | 0.03 | 0.41 | 36485.00 | 2633.10 | 0.73 |
| 2024-09-09 | 7.27 | 7.24 | -0.03 | -0.41 | 31650.00 | 2294.71 | 0.63 |
| 2024-09-06 | 7.49 | 7.27 | -0.22 | -2.94 | 49753.00 | 3654.12 | 1.00 |
| 2024-09-05 | 7.41 | 7.49 | 0.08 | 1.08 | 37113.74 | 2778.93 | 0.74 |
| 2024-09-04 | 7.38 | 7.41 | -0.01 | -0.14 | 45546.00 | 3394.76 | 0.91 |
| 2024-09-03 | 7.35 | 7.42 | 0.06 | 0.82 | 38527.00 | 2859.10 | 0.77 |
| 2024-09-02 | 7.56 | 7.36 | -0.19 | -2.52 | 56113.00 | 4195.12 | 1.12 |
| 2024-08-30 | 7.41 | 7.55 | 0.14 | 1.89 | 69562.00 | 5249.39 | 1.39 |
| 2024-08-29 | 7.18 | 7.41 | 0.19 | 2.63 | 53548.01 | 3941.69 | 1.07 |
| 2024-08-28 | 7.18 | 7.22 | 0.02 | 0.28 | 43384.01 | 3131.45 | 0.87 |
| 2024-08-27 | 7.33 | 7.20 | -0.14 | -1.91 | 37269.84 | 2693.61 | 0.75 |
| 2024-08-26 | 7.25 | 7.34 | 0.12 | 1.66 | 39728.00 | 2908.64 | 0.79 |
| 2024-08-23 | 7.26 | 7.22 | -0.01 | -0.14 | 37131.00 | 2680.22 | 0.74 |
| 2024-08-22 | 7.35 | 7.23 | -0.14 | -1.90 | 48106.00 | 3514.39 | 0.96 |
| 2024-08-21 | 7.46 | 7.37 | -0.04 | -0.54 | 45646.00 | 3369.70 | 0.91 |
| 2024-08-20 | 7.72 | 7.41 | -0.30 | -3.89 | 94474.00 | 7073.10 | 1.89 |
| 2024-08-19 | 7.78 | 7.71 | -0.09 | -1.15 | 44090.00 | 3417.96 | 0.88 |
| 2024-08-16 | 7.92 | 7.80 | -0.12 | -1.52 | 48827.00 | 3824.16 | 0.98 |
| 2024-08-15 | 7.83 | 7.92 | 0.06 | 0.76 | 63256.97 | 4980.33 | 1.27 |
| 2024-08-14 | 7.87 | 7.86 | -0.03 | -0.38 | 33636.00 | 2651.47 | 0.67 |
| 2024-08-13 | 7.79 | 7.89 | 0.08 | 1.02 | 50981.97 | 3985.85 | 1.02 |
| 2024-08-12 | 7.95 | 7.81 | -0.03 | -0.38 | 50803.00 | 3999.89 | 1.02 |
| 2024-08-09 | 7.92 | 7.84 | -0.08 | -1.01 | 54670.00 | 4326.23 | 1.09 |
| 2024-08-08 | 7.98 | 7.92 | -0.10 | -1.25 | 71507.00 | 5657.67 | 1.43 |
| 2024-08-07 | 7.98 | 8.02 | 0.11 | 1.39 | 100209.24 | 8027.31 | 2.00 |
| 2024-08-06 | 7.70 | 7.91 | 0.24 | 3.13 | 91151.00 | 7161.30 | 1.82 |
| 2024-08-05 | 7.90 | 7.67 | -0.23 | -2.91 | 82448.00 | 6444.21 | 1.65 |
| 2024-08-02 | 8.07 | 7.90 | -0.13 | -1.62 | 68507.00 | 5478.00 | 1.37 |
| 2024-08-01 | 8.07 | 8.03 | -0.03 | -0.37 | 79739.84 | 6418.14 | 1.59 |
| 2024-07-31 | 7.71 | 8.06 | 0.36 | 4.68 | 124142.47 | 9830.98 | 2.48 |
| 2024-07-30 | 7.76 | 7.70 | -0.06 | -0.77 | 56435.00 | 4340.48 | 1.13 |
| 2024-07-29 | 7.85 | 7.76 | -0.09 | -1.15 | 49837.85 | 3868.56 | 1.00 |
| 2024-07-26 | 7.78 | 7.85 | 0.07 | 0.90 | 54979.00 | 4321.20 | 1.10 |
| 2024-07-25 | 7.62 | 7.78 | 0.13 | 1.70 | 81012.47 | 6305.63 | 1.62 |
| 2024-07-24 | 7.89 | 7.65 | -0.25 | -3.17 | 93642.01 | 7239.40 | 1.87 |
| 2024-07-23 | 8.13 | 7.90 | -0.23 | -2.83 | 70445.00 | 5658.27 | 1.41 |
| 2024-07-22 | 8.00 | 8.13 | 0.14 | 1.75 | 75055.76 | 6078.89 | 1.50 |
| 2024-07-19 | 7.95 | 7.99 | -0.01 | -0.13 | 67658.15 | 5403.58 | 1.35 |
| 2024-07-18 | 8.03 | 8.00 | -0.08 | -0.99 | 77472.00 | 6137.45 | 1.55 |
| 2024-07-17 | 8.04 | 8.08 | 0.06 | 0.75 | 91868.79 | 7454.11 | 1.84 |
| 2024-07-16 | 8.03 | 8.02 | -0.01 | -0.13 | 57922.73 | 4637.53 | 1.16 |
| 2024-07-15 | 8.27 | 8.03 | -0.20 | -2.43 | 80400.00 | 6496.34 | 1.61 |
| 2024-07-12 | 8.22 | 8.23 | -0.02 | -0.24 | 83083.00 | 6866.53 | 1.66 |
| 2024-07-11 | 8.20 | 8.25 | 0.21 | 2.61 | 123293.00 | 10126.40 | 2.47 |
| 2024-07-10 | 8.17 | 8.04 | -0.14 | -1.71 | 110315.35 | 8999.88 | 2.21 |
| 2024-07-09 | 8.07 | 8.18 | 0.10 | 1.24 | 119079.60 | 9603.39 | 2.38 |
| 2024-07-08 | 8.34 | 8.08 | -0.29 | -3.47 | 107465.00 | 8730.90 | 2.15 |
| 2024-07-05 | 7.99 | 8.37 | 0.30 | 3.72 | 172971.90 | 14161.48 | 3.46 |
| 2024-07-04 | 8.40 | 8.07 | -0.53 | -6.16 | 183130.40 | 15061.46 | 3.66 |
| 2024-07-03 | 8.89 | 8.60 | -0.29 | -3.26 | 109213.21 | 9475.20 | 2.18 |
| 2024-07-02 | 8.86 | 8.89 | -0.02 | -0.22 | 101173.47 | 8940.80 | 2.02 |
| 2024-07-01 | 8.80 | 8.91 | 0.11 | 1.25 | 99182.00 | 8815.44 | 1.98 |
| 2024-06-28 | 8.70 | 8.80 | 0.01 | 0.11 | 142602.59 | 12660.10 | 2.85 |
| 2024-06-27 | 9.11 | 8.79 | -0.39 | -4.25 | 138329.49 | 12412.23 | 2.77 |
| 2024-06-26 | 8.88 | 9.18 | 0.21 | 2.34 | 188764.15 | 17179.26 | 3.78 |
| 2024-06-25 | 8.72 | 8.97 | 0.25 | 2.87 | 202528.59 | 17733.69 | 4.05 |
| 2024-06-24 | 8.87 | 8.72 | -0.33 | -3.65 | 172537.77 | 15251.97 | 3.45 |
| 2024-06-21 | 9.09 | 9.05 | -0.07 | -0.77 | 153404.94 | 14015.88 | 3.07 |
| 2024-06-20 | 9.58 | 9.12 | -0.55 | -5.69 | 290135.15 | 26934.49 | 5.80 |
| 2024-06-19 | 10.10 | 9.67 | -0.55 | -5.38 | 347016.00 | 34084.89 | 6.94 |
| 2024-06-18 | 10.04 | 10.22 | 0.06 | 0.59 | 273662.79 | 27789.34 | 5.47 |
| 2024-06-17 | 10.51 | 10.16 | -0.54 | -5.05 | 367650.18 | 37725.41 | 7.35 |
| 2024-06-14 | 10.55 | 10.70 | -0.05 | -0.47 | 303345.94 | 32809.11 | 6.07 |
| 2024-06-13 | 10.93 | 10.75 | -0.27 | -2.45 | 390452.18 | 42347.01 | 7.81 |
| 2024-06-12 | 10.91 | 11.02 | -0.20 | -1.78 | 408101.61 | 44647.72 | 8.16 |
| 2024-06-11 | 10.44 | 11.22 | 0.64 | 6.05 | 542573.69 | 58350.33 | 10.85 |
| 2024-06-07 | 10.41 | 10.58 | 0.18 | 1.73 | 639555.32 | 68814.79 | 12.79 |
| 2024-06-06 | 9.75 | 10.40 | 0.59 | 6.01 | 509528.38 | 51787.13 | 10.19 |
| 2024-06-05 | 10.03 | 9.81 | -0.49 | -4.76 | 263741.38 | 26251.00 | 5.27 |
| 2024-06-04 | 10.07 | 10.30 | 0.00 | 0.00 | 430371.87 | 43369.41 | 8.61 |
| 2024-06-03 | 9.58 | 10.30 | 0.68 | 7.07 | 542882.50 | 53851.63 | 10.86 |
| 2024-05-31 | 9.87 | 9.62 | -0.20 | -2.04 | 332538.52 | 32128.34 | 6.65 |
| 2024-05-30 | 10.40 | 9.82 | -0.91 | -8.48 | 616628.51 | 62040.31 | 12.33 |
| 2024-05-29 | 9.89 | 10.73 | 0.77 | 7.73 | 806981.75 | 86145.40 | 16.14 |
| 2024-05-28 | 8.94 | 9.96 | 0.91 | 10.06 | 510947.28 | 48549.51 | 10.22 |
| 2024-05-27 | 9.35 | 9.05 | -0.17 | -1.84 | 390859.33 | 35565.18 | 7.82 |
| 2024-05-24 | 8.35 | 9.22 | 0.84 | 10.02 | 291681.82 | 26433.76 | 5.83 |
| 2024-05-23 | 8.66 | 8.38 | -0.35 | -4.01 | 112372.84 | 9517.96 | 2.25 |
| 2024-05-22 | 8.46 | 8.73 | 0.26 | 3.07 | 146802.56 | 12703.17 | 2.94 |
| 2024-05-21 | 8.90 | 8.47 | -0.44 | -4.94 | 144660.92 | 12332.11 | 2.89 |
| 2024-05-20 | 8.88 | 8.91 | 0.04 | 0.45 | 65779.50 | 5881.64 | 1.32 |
| 2024-05-17 | 8.88 | 8.87 | 0.06 | 0.68 | 57293.00 | 5069.52 | 1.15 |
| 2024-05-16 | 9.05 | 8.96 | -0.08 | -0.89 | 50588.40 | 4566.82 | 1.01 |
| 2024-05-15 | 9.24 | 9.04 | -0.23 | -2.48 | 77695.50 | 7094.71 | 1.55 |
日K线
周K线
月K线
