昱能科技 sh.688348
45.60
-4.72%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 47.70 | 47.86 | 44.88 | 45.60 | -4.72% | 1.61 | 2.26% |
| 2026-05-22 | 47.28 | 48.24 | 46.83 | 47.86 | +2.35% | 1.11 | 1.48% |
| 2026-05-21 | 50.20 | 50.84 | 46.64 | 46.76 | -7.22% | 1.58 | 2.08% |
| 2026-05-20 | 49.14 | 50.70 | 48.61 | 50.40 | +1.92% | 1.47 | 1.89% |
| 2026-05-19 | 49.18 | 50.40 | 48.72 | 49.45 | +0.98% | 1.23 | 1.60% |
| 2026-05-18 | 47.87 | 49.53 | 47.30 | 48.97 | +1.96% | 1.37 | 1.80% |
| 2026-05-15 | 49.85 | 50.34 | 45.54 | 48.03 | -4.30% | 2.71 | 3.61% |
| 2026-05-14 | 51.44 | 52.18 | 50.14 | 50.19 | -2.11% | 1.62 | 2.03% |
| 2026-05-13 | 51.05 | 51.80 | 50.68 | 51.27 | +0.43% | 1.11 | 1.38% |
| 2026-05-12 | 52.07 | 52.39 | 50.68 | 51.05 | -1.92% | 1.54 | 1.92% |
| 2026-05-11 | 51.02 | 52.50 | 51.01 | 52.05 | +1.70% | 1.74 | 2.15% |
| 2026-05-08 | 51.60 | 52.19 | 50.87 | 51.18 | -1.58% | 1.46 | 1.82% |
| 2026-05-07 | 51.40 | 52.93 | 51.33 | 52.00 | +1.36% | 1.39 | 1.71% |
| 2026-05-06 | 51.98 | 52.38 | 50.80 | 51.30 | -0.70% | 1.55 | 1.92% |
| 2026-04-30 | 50.39 | 51.78 | 50.39 | 51.66 | -0.44% | 1.44 | 1.80% |
| 2026-04-29 | 48.81 | 52.86 | 48.67 | 51.89 | +5.10% | 1.73 | 2.16% |
| 2026-04-28 | 51.06 | 51.39 | 48.90 | 49.37 | -3.29% | 1.59 | 2.03% |
| 2026-04-27 | 51.45 | 51.71 | 49.60 | 51.05 | -1.09% | 1.26 | 1.59% |
| 2026-04-24 | 51.49 | 52.22 | 51.25 | 51.61 | -1.02% | 0.93 | 1.15% |
| 2026-04-23 | 53.00 | 53.39 | 52.00 | 52.14 | -1.62% | 1.35 | 1.65% |