能科科技

sh603859 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

36.66

涨跌幅

-2.24%

成交量

3,302,300 股

成交额

122,495,264 元

换手率

1.35%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	37.25	36.66	37.67	36.61	-2.24%	3,302,300	122,495,264	1.35
2026-10-13	36.01	37.50	38.43	35.75	+2.54%	5,333,000	197,914,016	2.18
2026-10-12	36.55	36.57	37.29	35.60	-0.71%	3,829,300	139,847,616	1.56
2026-10-09	35.64	36.83	37.15	33.34	+3.11%	7,753,100	270,035,552	3.17
2026-10-08	37.89	35.72	37.89	34.99	-5.28%	5,183,800	187,623,840	2.12
2026-09-30	38.45	37.71	38.50	37.63	-1.18%	2,621,600	99,307,088	1.07
2026-09-29	38.38	38.16	38.92	38.00	-0.57%	3,204,200	123,137,480	1.31
2026-09-28	40.13	38.38	40.18	38.00	-4.36%	4,808,600	186,167,872	1.97
2026-09-24	40.85	40.13	41.09	40.02	-2.34%	3,716,200	150,324,368	1.52
2026-09-23	40.40	41.09	41.66	39.86	+1.71%	7,843,300	322,109,184	3.21
2026-09-22	39.40	40.40	40.92	39.26	+3.46%	8,864,900	355,947,456	3.62
2026-09-21	38.76	39.05	39.40	38.56	+1.03%	5,801,100	226,021,552	2.37
2026-09-18	38.39	38.65	39.05	38.26	+1.82%	5,268,700	204,241,264	2.15
2026-09-17	38.50	37.96	39.17	37.58	-2.09%	5,245,600	201,234,832	2.14
2026-09-16	38.00	38.77	38.98	37.60	+1.07%	4,056,500	155,636,576	1.66
2026-09-15	37.76	38.36	39.07	37.76	+0.68%	5,142,000	198,586,288	2.10
2026-09-14	36.80	38.10	38.64	36.53	+2.09%	4,243,700	160,439,552	1.73
2026-09-11	36.80	37.32	37.41	36.35	-0.11%	4,095,400	151,014,240	1.67
2026-09-10	38.01	37.36	38.53	37.20	-2.91%	4,905,500	184,903,616	2.00
2026-09-09	39.30	38.48	39.33	38.21	-2.41%	6,227,500	240,847,184	2.54
2026-09-08	38.31	39.43	40.21	38.15	+3.22%	9,792,500	385,952,896	4.00
2026-09-07	37.82	38.20	38.42	37.65	+0.92%	4,769,700	181,476,864	1.95
2026-09-04	38.15	37.85	39.58	37.55	+0.21%	8,401,600	325,799,552	3.43
2026-09-03	38.50	37.77	38.78	37.42	-0.21%	3,848,500	146,201,360	1.57
2026-09-02	38.01	37.85	38.66	37.80	-2.04%	4,503,100	171,619,904	1.84
2026-09-01	38.66	38.64	39.74	38.50	-0.62%	5,927,300	231,278,736	2.42
2026-08-31	36.80	38.88	39.33	36.38	+3.85%	7,531,400	287,200,480	3.08
2026-08-28	37.88	37.44	38.94	37.41	+0.54%	9,031,300	344,061,184	3.69
2026-08-27	36.55	37.24	37.30	36.50	+1.80%	4,180,700	154,431,056	1.71
2026-08-26	37.42	36.58	37.55	36.15	-2.74%	5,376,900	197,474,016	2.20

需要全历史数据与程序化访问？查看能科科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603859 获取全部历史日线。