金能科技(603113)股票信息
| 股票代码 | 603113 |
| 股票名称 | 金能科技 |
| 最新价/元 | 5.54 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -4.48 |
| 买入/元 | 5.54 |
| 卖出/元 | 5.55 |
| 昨收/元 | 5.80 |
| 今开/元 | 5.77 |
| 最高/元 | 5.83 |
| 最低/元 | 5.50 |
| 成交量/手 | 107091.72 |
| 成交额/万 | 6050.52 |
| 股净值/元 | 34.63 |
| 市净率 | 0.56 |
| 总市值/万 | 469765.45 |
| 流通值/万 | 469765.45 |
| 换手率/% | 1.26 |
| 入市日期 | 2017-05-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
金能科技(603113)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 | 5.77 | 5.54 | -0.26 | -4.48 | 107091.72 | 6050.52 | 1.26 |
| 2024-10-10 | 5.72 | 5.80 | 0.12 | 2.11 | 137699.66 | 7997.59 | 1.62 |
| 2024-10-09 | 6.15 | 5.68 | -0.59 | -9.41 | 213213.19 | 12538.39 | 2.51 |
| 2024-10-08 | 6.49 | 6.27 | 0.37 | 6.27 | 263393.39 | 16547.63 | 3.11 |
| 2024-09-30 | 5.60 | 5.90 | 0.51 | 9.46 | 298868.21 | 17136.83 | 3.52 |
| 2024-09-27 | 5.25 | 5.39 | 0.24 | 4.66 | 115691.00 | 6128.58 | 1.36 |
| 2024-09-26 | 4.87 | 5.15 | 0.26 | 5.32 | 107321.00 | 5393.19 | 1.27 |
| 2024-09-25 | 4.89 | 4.89 | 0.05 | 1.03 | 97436.00 | 4838.58 | 1.15 |
| 2024-09-24 | 4.56 | 4.84 | 0.30 | 6.61 | 119376.00 | 5646.00 | 1.41 |
| 2024-09-23 | 4.52 | 4.54 | 0.00 | 0.00 | 37609.00 | 1702.93 | 0.44 |
| 2024-09-20 | 4.54 | 4.54 | -0.02 | -0.44 | 50670.00 | 2289.99 | 0.60 |
| 2024-09-19 | 4.38 | 4.56 | 0.19 | 4.35 | 94661.99 | 4261.21 | 1.12 |
| 2024-09-18 | 4.41 | 4.37 | -0.04 | -0.91 | 55991.00 | 2427.66 | 0.66 |
| 2024-09-13 | 4.49 | 4.41 | -0.06 | -1.34 | 50917.00 | 2259.98 | 0.60 |
| 2024-09-12 | 4.45 | 4.47 | 0.03 | 0.68 | 54765.00 | 2462.93 | 0.65 |
| 2024-09-11 | 4.42 | 4.44 | -0.01 | -0.23 | 47124.00 | 2090.14 | 0.56 |
| 2024-09-10 | 4.48 | 4.45 | -0.03 | -0.67 | 81086.76 | 3590.27 | 0.96 |
| 2024-09-09 | 4.52 | 4.48 | -0.09 | -1.97 | 78134.00 | 3502.96 | 0.92 |
| 2024-09-06 | 4.64 | 4.57 | -0.09 | -1.93 | 60488.70 | 2780.92 | 0.71 |
| 2024-09-05 | 4.69 | 4.66 | -0.03 | -0.64 | 63953.00 | 2984.35 | 0.75 |
| 2024-09-04 | 4.76 | 4.69 | -0.08 | -1.68 | 73279.24 | 3458.18 | 0.86 |
| 2024-09-03 | 4.80 | 4.77 | 0.00 | 0.00 | 64284.95 | 3076.37 | 0.76 |
| 2024-09-02 | 4.81 | 4.77 | -0.05 | -1.04 | 79636.00 | 3836.05 | 0.94 |
| 2024-08-30 | 4.80 | 4.82 | 0.01 | 0.21 | 74913.00 | 3625.24 | 0.88 |
| 2024-08-29 | 4.78 | 4.81 | 0.03 | 0.63 | 47860.55 | 2290.07 | 0.56 |
| 2024-08-28 | 4.69 | 4.78 | 0.05 | 1.06 | 48628.59 | 2314.73 | 0.57 |
| 2024-08-27 | 4.72 | 4.73 | -0.01 | -0.21 | 38421.00 | 1815.23 | 0.45 |
| 2024-08-26 | 4.62 | 4.74 | 0.11 | 2.38 | 59176.29 | 2795.26 | 0.70 |
| 2024-08-23 | 4.67 | 4.63 | 0.00 | 0.00 | 48762.78 | 2256.08 | 0.58 |
| 2024-08-22 | 4.66 | 4.63 | -0.02 | -0.43 | 47421.00 | 2206.72 | 0.56 |
| 2024-08-21 | 4.70 | 4.65 | -0.06 | -1.27 | 48092.00 | 2248.38 | 0.57 |
| 2024-08-20 | 4.89 | 4.71 | -0.18 | -3.68 | 72027.00 | 3434.99 | 0.85 |
| 2024-08-19 | 4.88 | 4.89 | 0.00 | 0.00 | 50367.05 | 2482.40 | 0.59 |
| 2024-08-16 | 5.02 | 4.89 | -0.13 | -2.59 | 52458.35 | 2591.94 | 0.62 |
| 2024-08-15 | 4.93 | 5.02 | 0.06 | 1.21 | 51768.00 | 2586.42 | 0.61 |
| 2024-08-14 | 5.04 | 4.96 | -0.09 | -1.78 | 44110.00 | 2196.38 | 0.52 |
| 2024-08-13 | 4.97 | 5.05 | 0.05 | 1.00 | 37662.00 | 1886.52 | 0.44 |
| 2024-08-12 | 5.01 | 5.00 | -0.02 | -0.40 | 36355.00 | 1819.37 | 0.43 |
| 2024-08-09 | 5.05 | 5.02 | -0.01 | -0.20 | 46061.00 | 2332.10 | 0.54 |
| 2024-08-08 | 4.95 | 5.03 | 0.05 | 1.00 | 45011.00 | 2247.38 | 0.53 |
| 2024-08-07 | 4.99 | 4.98 | -0.03 | -0.60 | 43826.00 | 2183.53 | 0.52 |
| 2024-08-06 | 4.93 | 5.01 | 0.13 | 2.66 | 55462.00 | 2751.36 | 0.65 |
| 2024-08-05 | 4.94 | 4.88 | -0.09 | -1.81 | 73932.00 | 3663.82 | 0.87 |
| 2024-08-02 | 5.03 | 4.97 | -0.08 | -1.58 | 58855.00 | 2962.96 | 0.69 |
| 2024-08-01 | 5.12 | 5.05 | -0.08 | -1.56 | 61567.00 | 3130.94 | 0.73 |
| 2024-07-31 | 4.94 | 5.13 | 0.20 | 4.06 | 83166.55 | 4208.67 | 0.98 |
| 2024-07-30 | 4.90 | 4.93 | 0.03 | 0.61 | 47965.33 | 2361.68 | 0.57 |
| 2024-07-29 | 4.93 | 4.90 | -0.02 | -0.41 | 39679.55 | 1945.18 | 0.47 |
| 2024-07-26 | 4.83 | 4.92 | 0.09 | 1.86 | 50925.03 | 2504.00 | 0.60 |
| 2024-07-25 | 4.79 | 4.83 | 0.02 | 0.42 | 47107.33 | 2277.26 | 0.56 |
| 2024-07-24 | 4.90 | 4.81 | -0.08 | -1.64 | 70116.51 | 3385.93 | 0.83 |
| 2024-07-23 | 4.93 | 4.89 | -0.05 | -1.01 | 78064.00 | 3875.22 | 0.92 |
| 2024-07-22 | 5.02 | 4.94 | -0.08 | -1.59 | 96690.06 | 4794.17 | 1.14 |
| 2024-07-19 | 5.06 | 5.02 | -0.07 | -1.38 | 82092.11 | 4116.09 | 0.97 |
| 2024-07-18 | 5.15 | 5.09 | -0.07 | -1.36 | 55737.00 | 2828.79 | 0.66 |
| 2024-07-17 | 5.20 | 5.16 | -0.07 | -1.34 | 66006.00 | 3416.22 | 0.78 |
| 2024-07-16 | 5.25 | 5.23 | -0.05 | -0.95 | 47631.89 | 2492.63 | 0.56 |
| 2024-07-15 | 5.38 | 5.28 | -0.10 | -1.86 | 56063.00 | 2966.61 | 0.66 |
| 2024-07-12 | 5.40 | 5.38 | -0.03 | -0.56 | 56298.58 | 3048.86 | 0.66 |
| 2024-07-11 | 5.33 | 5.41 | 0.16 | 3.05 | 59776.00 | 3216.33 | 0.70 |
| 2024-07-10 | 5.35 | 5.25 | -0.13 | -2.42 | 50147.00 | 2651.75 | 0.59 |
| 2024-07-09 | 5.29 | 5.38 | 0.08 | 1.51 | 63159.00 | 3332.42 | 0.74 |
| 2024-07-08 | 5.52 | 5.30 | -0.20 | -3.64 | 64673.06 | 3463.67 | 0.76 |
| 2024-07-05 | 5.49 | 5.50 | 0.02 | 0.37 | 54050.00 | 2966.34 | 0.64 |
| 2024-07-04 | 5.64 | 5.48 | -0.17 | -3.01 | 46943.00 | 2601.54 | 0.55 |
| 2024-07-03 | 5.64 | 5.65 | 0.01 | 0.18 | 37199.22 | 2109.27 | 0.44 |
| 2024-07-02 | 5.58 | 5.64 | 0.03 | 0.54 | 46626.02 | 2621.97 | 0.55 |
| 2024-07-01 | 5.47 | 5.61 | 0.14 | 2.56 | 53116.50 | 2949.66 | 0.63 |
| 2024-06-28 | 5.47 | 5.47 | -0.01 | -0.18 | 58722.30 | 3245.60 | 0.69 |
| 2024-06-27 | 5.60 | 5.48 | -0.17 | -3.01 | 54789.21 | 3036.29 | 0.65 |
| 2024-06-26 | 5.52 | 5.65 | 0.12 | 2.17 | 47760.69 | 2654.87 | 0.56 |
| 2024-06-25 | 5.39 | 5.53 | 0.14 | 2.60 | 70728.83 | 3882.05 | 0.83 |
| 2024-06-24 | 5.61 | 5.39 | -0.25 | -4.43 | 75857.63 | 4140.92 | 0.89 |
| 2024-06-21 | 5.64 | 5.64 | -0.01 | -0.18 | 39672.01 | 2252.55 | 0.47 |
| 2024-06-20 | 5.72 | 5.65 | -0.09 | -1.57 | 52932.60 | 3009.27 | 0.62 |
| 2024-06-19 | 5.80 | 5.74 | -0.06 | -1.03 | 57467.00 | 3328.91 | 0.68 |
| 2024-06-18 | 5.78 | 5.80 | 0.02 | 0.35 | 60869.11 | 3520.81 | 0.72 |
| 2024-06-17 | 5.96 | 5.78 | -0.21 | -3.51 | 120665.58 | 7027.60 | 1.42 |
| 2024-06-14 | 5.94 | 5.99 | 0.03 | 0.50 | 133452.00 | 7949.54 | 1.57 |
| 2024-06-13 | 6.09 | 5.96 | -0.12 | -1.97 | 104345.07 | 6212.42 | 1.23 |
| 2024-06-12 | 6.12 | 6.08 | -0.04 | -0.65 | 74019.07 | 4511.57 | 0.87 |
| 2024-06-11 | 6.15 | 6.12 | -0.10 | -1.61 | 48983.07 | 2986.85 | 0.58 |
| 2024-06-07 | 6.00 | 6.22 | 0.25 | 4.19 | 71194.02 | 4366.51 | 0.84 |
| 2024-06-06 | 6.11 | 5.97 | -0.15 | -2.45 | 61499.00 | 3701.89 | 0.73 |
| 2024-06-05 | 6.28 | 6.12 | -0.14 | -2.24 | 46488.75 | 2878.12 | 0.55 |
| 2024-06-04 | 6.29 | 6.26 | -0.05 | -0.79 | 67418.70 | 4201.17 | 0.80 |
| 2024-06-03 | 6.71 | 6.40 | -0.31 | -4.62 | 107901.72 | 6991.68 | 1.27 |
| 2024-05-31 | 6.74 | 6.71 | 0.00 | 0.00 | 45974.00 | 3086.95 | 0.54 |
| 2024-05-30 | 6.71 | 6.71 | -0.05 | -0.74 | 54473.00 | 3680.03 | 0.64 |
| 2024-05-29 | 6.74 | 6.76 | 0.00 | 0.00 | 55134.00 | 3743.69 | 0.65 |
| 2024-05-28 | 6.77 | 6.76 | -0.04 | -0.59 | 41497.00 | 2811.23 | 0.49 |
| 2024-05-27 | 6.75 | 6.80 | -0.01 | -0.15 | 58245.00 | 3939.92 | 0.69 |
| 2024-05-24 | 6.83 | 6.81 | -0.01 | -0.15 | 52167.00 | 3574.86 | 0.62 |
| 2024-05-23 | 7.07 | 6.82 | -0.26 | -3.67 | 79061.00 | 5434.52 | 0.93 |
| 2024-05-22 | 7.13 | 7.08 | -0.03 | -0.42 | 56961.00 | 4060.68 | 0.67 |
| 2024-05-21 | 7.14 | 7.11 | -0.03 | -0.42 | 52759.00 | 3758.10 | 0.62 |
| 2024-05-20 | 7.05 | 7.14 | 0.09 | 1.28 | 77517.00 | 5536.52 | 0.91 |
| 2024-05-17 | 6.95 | 7.05 | 0.04 | 0.57 | 44127.00 | 3092.97 | 0.52 |
| 2024-05-16 | 6.95 | 7.01 | 0.09 | 1.30 | 65524.00 | 4619.43 | 0.77 |
| 2024-05-15 | 6.95 | 6.92 | -0.03 | -0.43 | 42243.00 | 2932.93 | 0.50 |
日K线
周K线
月K线
