网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

金能科技 (603113)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.62
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.63 52周最低:10.01

金能科技(603113) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-09-1711.6811.6811.1811.23-0.39-3.3692,76310,5244.302.80
2019-09-1611.9011.9611.5811.62-0.04-0.3481,5379,5503.262.46
2019-09-1211.5011.8011.5011.660.191.6689,50610,4412.622.70
2019-09-1111.4211.9211.4011.470.110.97131,53415,3244.583.96
2019-09-1011.3511.4311.2411.360.000.0062,6837,0971.671.89
2019-09-0911.3711.4011.1811.360.131.1676,2538,6031.962.30
2019-09-0611.1011.2811.0311.230.171.5474,2918,3022.262.24
2019-09-0510.9411.2110.9311.060.131.19102,17211,3652.563.08
2019-09-0410.8610.9310.8010.930.070.6468,4807,4441.202.06
2019-09-0310.7810.8610.7410.860.080.7455,6076,0071.111.68
2019-09-0210.4710.7810.4610.780.312.9663,2616,7563.061.91
2019-08-3010.8210.8610.4010.47-0.31-2.8872,5107,7064.272.18
2019-08-2910.7310.8410.7010.780.070.6554,5465,8851.311.64
2019-08-2810.6810.8010.6510.71-0.03-0.2860,5386,4861.401.82
2019-08-2710.6510.8210.5510.740.242.2964,9016,9622.571.96
2019-08-2610.4010.6610.3210.50-0.15-1.4156,0495,8793.191.69
2019-08-2310.7910.8910.6110.65-0.20-1.8460,9106,5262.581.84
2019-08-2210.8510.8910.6810.850.050.4664,2596,9351.941.94
2019-08-2110.8710.9610.7810.80-0.06-0.5564,9267,0481.661.96
2019-08-2010.8311.1910.7610.860.171.59103,50811,3714.023.12
2019-08-1910.4610.7310.4110.690.333.1966,6377,0683.092.01
2019-08-1610.2610.4910.2610.360.020.1942,3304,4022.221.28
2019-08-1510.1110.3610.0110.34-0.07-0.6740,4134,1183.361.22
2019-08-1410.3710.5410.3710.410.141.3656,1905,8761.661.69
2019-08-1310.2610.3910.2110.27-0.12-1.1629,8983,0731.730.90
2019-08-1210.2810.4010.1310.390.131.2742,0394,3232.631.27
2019-08-0910.7410.7710.1410.26-0.39-3.66102,42710,6835.923.09
2019-08-0810.6410.7810.6410.650.020.1938,4674,1121.321.16
2019-08-0710.7710.8410.6110.63-0.06-0.5644,0844,7302.151.33
2019-08-0610.9410.9410.4810.69-0.53-4.72104,09911,1364.103.14
2019-08-0511.6211.6811.2011.22-0.54-4.59115,10513,1674.083.47
2019-08-0211.6512.1211.5811.76-0.32-2.65113,28413,3244.473.41
2019-08-0112.1612.3111.9512.08-0.05-0.4187,36610,5852.972.63
2019-07-3112.2612.4312.0612.13-0.19-1.5484,19210,2903.002.54
2019-07-3012.4412.5512.3112.32-0.24-1.91109,04113,5261.913.29
2019-07-2912.2712.6612.1912.560.090.72163,33220,3533.774.92
2019-07-2611.9112.5411.8912.470.605.05246,91530,3715.487.44
2019-07-2512.0212.0711.8111.87-0.21-1.74121,59214,4832.153.66
2019-07-2412.0012.3811.8112.08-0.05-0.41204,72024,6914.706.17
2019-07-2311.4612.4811.3712.130.685.94272,62132,3659.698.21
2019-07-2211.2311.6411.0111.450.383.43174,11319,8685.695.25
2019-07-1911.0011.1711.0011.070.040.3640,7854,5261.541.23
2019-07-1811.1811.2011.0211.03-0.32-2.8247,7505,2951.591.44
2019-07-1711.1411.6011.0711.350.221.9872,1048,1484.762.17
2019-07-1611.0811.1311.0411.130.050.4529,6613,2900.810.89
2019-07-1511.0611.1410.8611.080.000.0040,0784,4142.531.21
2019-07-1211.0211.1611.0011.080.020.1829,7243,2981.450.90
2019-07-1111.1411.2511.0011.06-0.07-0.6338,6874,3092.251.17
2019-07-1011.2211.2211.0611.13-0.13-1.1543,7854,8771.421.32
2019-07-0911.1511.2811.0811.260.090.8145,0615,0491.791.36
2019-07-0811.6411.6911.0511.17-0.52-4.4590,57910,2365.472.73
2019-07-0511.3411.6911.2411.690.393.45117,44113,5653.983.54
2019-07-0411.2311.3811.2111.300.110.9857,5866,5031.521.74
2019-07-0311.3411.3411.1411.19-0.14-1.2446,4015,2021.771.40
2019-07-0211.4411.4411.3011.33-0.03-0.2653,4336,0761.231.61
2019-07-0111.2811.3711.1611.360.343.0984,7519,5691.912.55
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019