能科科技(603859)股票信息
| 股票代码 | 603859 |
| 股票名称 | 能科科技 |
| 最新价/元 | 18.34 |
| 涨跌额/元 | -1.57 |
| 涨跌幅/% | -7.89 |
| 买入/元 | 18.33 |
| 卖出/元 | 18.34 |
| 昨收/元 | 19.91 |
| 今开/元 | 19.88 |
| 最高/元 | 19.89 |
| 最低/元 | 18.03 |
| 成交量/手 | 97394.87 |
| 成交额/万 | 18286.97 |
| 股净值/元 | 13.79 |
| 市净率 | 1.61 |
| 总市值/万 | 448775.58 |
| 流通值/万 | 448775.58 |
| 换手率/% | 3.98 |
| 入市日期 | 2016-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
能科科技(603859)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 | 19.88 | 18.34 | -1.57 | -7.89 | 97394.87 | 18286.97 | 3.98 |
| 2024-10-10 | 20.78 | 19.91 | -0.88 | -4.23 | 136870.68 | 27401.02 | 5.59 |
| 2024-10-09 | 20.34 | 20.79 | 0.45 | 2.21 | 185365.73 | 38387.74 | 7.58 |
| 2024-10-08 | 20.34 | 20.34 | 1.85 | 10.01 | 156586.30 | 31527.61 | 6.40 |
| 2024-09-30 | 17.80 | 18.49 | 1.68 | 9.99 | 146392.32 | 26367.82 | 5.98 |
| 2024-09-27 | 15.57 | 16.81 | 1.33 | 8.59 | 62739.07 | 10106.38 | 2.56 |
| 2024-09-26 | 14.90 | 15.48 | 0.50 | 3.34 | 60570.08 | 9187.01 | 2.48 |
| 2024-09-25 | 15.00 | 14.98 | 0.11 | 0.74 | 70894.18 | 10734.59 | 2.90 |
| 2024-09-24 | 14.54 | 14.87 | 0.37 | 2.55 | 83678.52 | 12205.38 | 3.42 |
| 2024-09-23 | 14.15 | 14.50 | 0.43 | 3.06 | 75127.24 | 10930.72 | 3.06 |
| 2024-09-20 | 14.21 | 14.07 | -0.16 | -1.12 | 43818.04 | 6199.50 | 1.78 |
| 2024-09-19 | 13.75 | 14.23 | 0.59 | 4.33 | 49027.24 | 6904.72 | 1.99 |
| 2024-09-18 | 13.73 | 13.64 | -0.03 | -0.22 | 36719.61 | 4968.80 | 1.49 |
| 2024-09-13 | 14.23 | 13.67 | -0.53 | -3.73 | 48447.52 | 6724.33 | 1.97 |
| 2024-09-12 | 14.16 | 14.20 | -0.04 | -0.28 | 25740.72 | 3692.91 | 1.05 |
| 2024-09-11 | 14.20 | 14.24 | -0.04 | -0.28 | 19976.48 | 2832.48 | 0.81 |
| 2024-09-10 | 14.07 | 14.28 | 0.28 | 2.00 | 38296.91 | 5388.03 | 1.56 |
| 2024-09-09 | 14.01 | 14.00 | -0.14 | -0.99 | 41485.84 | 5803.78 | 1.69 |
| 2024-09-06 | 14.68 | 14.14 | -0.49 | -3.35 | 41348.28 | 5937.53 | 1.68 |
| 2024-09-05 | 14.49 | 14.63 | 0.09 | 0.62 | 32376.47 | 4738.80 | 1.32 |
| 2024-09-04 | 14.39 | 14.54 | -0.03 | -0.21 | 36613.37 | 5325.65 | 1.49 |
| 2024-09-03 | 14.27 | 14.57 | 0.35 | 2.46 | 46955.89 | 6783.93 | 1.91 |
| 2024-09-02 | 15.09 | 14.22 | -0.85 | -5.64 | 64390.68 | 9404.92 | 2.62 |
| 2024-08-30 | 14.76 | 15.07 | 0.34 | 2.31 | 55443.54 | 8369.51 | 2.26 |
| 2024-08-29 | 14.01 | 14.73 | 0.63 | 4.47 | 70061.47 | 10182.43 | 2.85 |
| 2024-08-28 | 14.12 | 14.10 | -0.03 | -0.21 | 49945.73 | 7021.09 | 2.03 |
| 2024-08-27 | 14.56 | 14.13 | -0.43 | -2.95 | 49516.52 | 7038.50 | 2.01 |
| 2024-08-26 | 15.12 | 14.56 | -0.18 | -1.22 | 62472.36 | 9111.73 | 2.54 |
| 2024-08-23 | 15.03 | 14.74 | -0.76 | -4.90 | 91804.60 | 13425.87 | 3.73 |
| 2024-08-22 | 15.91 | 15.50 | -0.41 | -2.58 | 29687.16 | 4666.56 | 1.21 |
| 2024-08-21 | 15.98 | 15.91 | -0.11 | -0.69 | 25685.64 | 4111.62 | 1.04 |
| 2024-08-20 | 16.67 | 16.02 | -0.67 | -4.01 | 42905.86 | 6932.93 | 1.75 |
| 2024-08-19 | 16.73 | 16.69 | -0.12 | -0.71 | 24738.93 | 4168.31 | 1.01 |
| 2024-08-16 | 16.85 | 16.81 | -0.01 | -0.06 | 26233.76 | 4429.06 | 1.07 |
| 2024-08-15 | 16.64 | 16.82 | 0.18 | 1.08 | 33317.72 | 5585.68 | 1.36 |
| 2024-08-14 | 16.95 | 16.64 | -0.30 | -1.77 | 22567.44 | 3784.53 | 0.92 |
| 2024-08-13 | 16.77 | 16.94 | 0.17 | 1.01 | 20335.18 | 3415.27 | 0.83 |
| 2024-08-12 | 16.86 | 16.77 | -0.33 | -1.93 | 36132.60 | 6095.36 | 1.47 |
| 2024-08-09 | 17.49 | 17.10 | -0.23 | -1.33 | 29777.46 | 5148.27 | 1.21 |
| 2024-08-08 | 17.50 | 17.33 | -0.28 | -1.59 | 36496.56 | 6300.49 | 1.48 |
| 2024-08-07 | 17.58 | 17.61 | -0.05 | -0.28 | 41070.48 | 7241.69 | 1.67 |
| 2024-08-06 | 17.49 | 17.66 | 0.56 | 3.28 | 43968.44 | 7662.46 | 1.79 |
| 2024-08-05 | 17.72 | 17.10 | -0.81 | -4.52 | 42337.56 | 7419.36 | 1.72 |
| 2024-08-02 | 18.30 | 17.91 | -0.57 | -3.08 | 46101.36 | 8369.60 | 1.88 |
| 2024-08-01 | 18.54 | 18.48 | 0.08 | 0.44 | 46910.48 | 8680.65 | 1.91 |
| 2024-07-31 | 17.38 | 18.40 | 1.02 | 5.87 | 61322.60 | 11104.00 | 2.49 |
| 2024-07-30 | 16.85 | 17.38 | 0.44 | 2.60 | 41450.00 | 7135.12 | 1.69 |
| 2024-07-29 | 17.12 | 16.94 | -0.18 | -1.05 | 28867.96 | 4876.64 | 1.17 |
| 2024-07-26 | 16.67 | 17.12 | 0.45 | 2.70 | 31942.90 | 5411.44 | 1.30 |
| 2024-07-25 | 16.48 | 16.67 | 0.09 | 0.54 | 30708.48 | 5101.11 | 1.25 |
| 2024-07-24 | 16.84 | 16.58 | -0.30 | -1.78 | 32240.84 | 5389.62 | 1.31 |
| 2024-07-23 | 17.59 | 16.88 | -0.71 | -4.04 | 30526.72 | 5244.06 | 1.24 |
| 2024-07-22 | 17.40 | 17.59 | 0.34 | 1.97 | 37323.16 | 6543.88 | 1.52 |
| 2024-07-19 | 16.95 | 17.25 | 0.22 | 1.29 | 31174.52 | 5370.72 | 1.27 |
| 2024-07-18 | 17.07 | 17.03 | -0.17 | -0.99 | 51826.00 | 8711.35 | 2.11 |
| 2024-07-17 | 17.33 | 17.20 | -0.17 | -0.98 | 27042.86 | 4672.94 | 1.10 |
| 2024-07-16 | 17.41 | 17.37 | 0.08 | 0.46 | 41037.50 | 7088.61 | 1.67 |
| 2024-07-15 | 17.85 | 17.29 | -0.68 | -3.78 | 51907.72 | 9030.65 | 2.11 |
| 2024-07-12 | 18.45 | 17.97 | -0.43 | -2.34 | 50121.04 | 9092.67 | 2.04 |
| 2024-07-11 | 18.00 | 18.40 | 0.72 | 4.07 | 56784.20 | 10342.18 | 2.31 |
| 2024-07-10 | 17.39 | 17.68 | 0.15 | 0.86 | 62533.51 | 11095.15 | 2.54 |
| 2024-07-09 | 18.32 | 17.53 | -0.82 | -4.47 | 135533.17 | 23790.02 | 5.51 |
| 2024-07-08 | 18.96 | 18.35 | -0.58 | -3.06 | 48972.96 | 9090.77 | 1.99 |
| 2024-07-05 | 19.02 | 18.93 | -0.27 | -1.41 | 48062.47 | 9099.65 | 1.96 |
| 2024-07-04 | 19.95 | 19.20 | -0.77 | -3.86 | 36533.32 | 7129.12 | 1.49 |
| 2024-07-03 | 20.65 | 19.97 | -0.65 | -3.15 | 46814.75 | 9384.73 | 1.90 |
| 2024-07-02 | 20.94 | 20.62 | -0.27 | -1.29 | 27435.50 | 5718.88 | 1.12 |
| 2024-07-01 | 20.94 | 20.89 | -0.13 | -0.62 | 21347.60 | 4452.78 | 0.87 |
| 2024-06-28 | 20.70 | 21.02 | 0.26 | 1.25 | 23951.63 | 5068.24 | 0.97 |
| 2024-06-27 | 21.55 | 20.76 | -0.79 | -3.67 | 25436.59 | 5364.25 | 1.03 |
| 2024-06-26 | 20.66 | 21.55 | 0.93 | 4.51 | 26573.13 | 5593.32 | 1.08 |
| 2024-06-25 | 20.98 | 20.62 | -0.37 | -1.76 | 31194.75 | 6474.86 | 1.27 |
| 2024-06-24 | 22.64 | 20.99 | -1.67 | -7.37 | 46520.48 | 9990.68 | 1.89 |
| 2024-06-21 | 22.49 | 22.66 | 0.03 | 0.13 | 21039.90 | 4727.90 | 0.86 |
| 2024-06-20 | 23.13 | 22.63 | -0.46 | -1.99 | 21792.28 | 4954.95 | 0.89 |
| 2024-06-19 | 23.16 | 23.09 | -0.08 | -0.35 | 25325.38 | 5875.76 | 1.03 |
| 2024-06-18 | 22.73 | 23.17 | 0.36 | 1.58 | 25513.17 | 5886.85 | 1.04 |
| 2024-06-17 | 23.13 | 22.81 | -0.30 | -1.30 | 25439.08 | 5799.22 | 1.03 |
| 2024-06-14 | 34.41 | 34.30 | -0.10 | -0.29 | 24090.71 | 8196.80 | 1.45 |
| 2024-06-13 | 33.66 | 34.40 | 1.00 | 2.99 | 35653.24 | 12195.96 | 2.14 |
| 2024-06-12 | 32.66 | 33.40 | 0.99 | 3.06 | 31602.37 | 10554.41 | 1.90 |
| 2024-06-11 | 31.76 | 32.41 | 0.77 | 2.43 | 23774.00 | 7615.81 | 1.43 |
| 2024-06-07 | 32.24 | 31.64 | -0.17 | -0.53 | 30047.60 | 9524.19 | 1.80 |
| 2024-06-06 | 33.60 | 31.81 | -1.72 | -5.13 | 34979.18 | 11294.78 | 2.10 |
| 2024-06-05 | 33.70 | 33.53 | -0.11 | -0.33 | 18421.04 | 6195.99 | 1.11 |
| 2024-06-04 | 34.22 | 33.64 | -0.43 | -1.26 | 17569.68 | 5909.91 | 1.05 |
| 2024-06-03 | 34.52 | 34.07 | -0.12 | -0.35 | 17137.02 | 5839.26 | 1.03 |
| 2024-05-31 | 33.40 | 34.19 | 0.74 | 2.21 | 15981.02 | 5447.37 | 0.96 |
| 2024-05-30 | 33.33 | 33.45 | 0.07 | 0.21 | 15137.02 | 5061.59 | 0.91 |
| 2024-05-29 | 33.62 | 33.38 | -0.24 | -0.71 | 16867.32 | 5669.58 | 1.01 |
| 2024-05-28 | 34.50 | 33.62 | -0.88 | -2.55 | 16997.86 | 5782.70 | 1.02 |
| 2024-05-27 | 34.44 | 34.50 | 0.15 | 0.44 | 11928.01 | 4055.84 | 0.72 |
| 2024-05-24 | 34.49 | 34.35 | -0.29 | -0.84 | 13207.20 | 4564.36 | 0.79 |
| 2024-05-23 | 35.02 | 34.64 | -0.58 | -1.65 | 14542.00 | 5046.35 | 0.87 |
| 2024-05-22 | 34.93 | 35.22 | 0.43 | 1.24 | 17111.00 | 6002.59 | 1.03 |
| 2024-05-21 | 35.01 | 34.79 | -0.22 | -0.63 | 14239.70 | 4956.83 | 0.85 |
| 2024-05-20 | 34.85 | 35.01 | 0.14 | 0.40 | 19275.00 | 6716.77 | 1.16 |
| 2024-05-17 | 34.55 | 34.87 | 0.27 | 0.78 | 20724.47 | 7211.41 | 1.24 |
| 2024-05-16 | 35.28 | 34.60 | -0.48 | -1.37 | 20899.00 | 7300.95 | 1.25 |
| 2024-05-15 | 34.76 | 35.08 | 0.12 | 0.34 | 24259.08 | 8543.88 | 1.46 |
日K线
周K线
月K线
