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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 48.06 | 48.71 | 47.29 | 48.58 | +1.00% | 1.22 | 1.62% |
| 2025-08-19 | 48.30 | 49.15 | 47.85 | 48.10 | -0.64% | 1.07 | 1.42% |
| 2025-08-18 | 49.00 | 49.20 | 48.19 | 48.41 | +0.33% | 1.55 | 2.04% |
| 2025-08-15 | 47.00 | 48.60 | 47.00 | 48.25 | +2.97% | 1.38 | 1.84% |
| 2025-08-14 | 47.85 | 47.90 | 46.58 | 46.86 | -2.23% | 1.09 | 1.48% |
| 2025-08-13 | 46.59 | 48.66 | 46.21 | 47.93 | +3.23% | 1.57 | 2.12% |
| 2025-08-12 | 46.76 | 46.76 | 45.88 | 46.43 | -0.45% | 0.75 | 1.05% |
| 2025-08-11 | 46.21 | 46.98 | 45.80 | 46.64 | +1.92% | 1.20 | 1.65% |
| 2025-08-08 | 45.30 | 46.97 | 45.30 | 45.76 | +0.77% | 1.11 | 1.55% |
| 2025-08-07 | 46.13 | 46.19 | 45.16 | 45.41 | -1.50% | 0.64 | 0.90% |
| 2025-08-06 | 45.66 | 46.19 | 45.55 | 46.10 | +0.77% | 0.70 | 0.97% |
| 2025-08-05 | 45.20 | 46.00 | 44.86 | 45.75 | +1.31% | 0.79 | 1.11% |
| 2025-08-04 | 45.17 | 45.18 | 44.54 | 45.16 | -0.48% | 0.59 | 0.85% |
| 2025-08-01 | 44.22 | 45.86 | 44.22 | 45.38 | +2.44% | 1.31 | 1.85% |
| 2025-07-31 | 45.18 | 45.80 | 44.14 | 44.30 | -2.23% | 0.94 | 1.35% |
| 2025-07-30 | 46.03 | 46.38 | 45.16 | 45.31 | -2.01% | 0.97 | 1.36% |
| 2025-07-29 | 45.12 | 46.24 | 44.78 | 46.24 | +2.39% | 0.94 | 1.32% |
| 2025-07-28 | 45.60 | 45.65 | 44.91 | 45.16 | -0.59% | 0.58 | 0.82% |
| 2025-07-25 | 45.73 | 45.87 | 45.13 | 45.43 | -0.59% | 0.64 | 0.90% |
| 2025-07-24 | 44.70 | 45.86 | 44.43 | 45.70 | +1.92% | 0.93 | 1.31% |