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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.20 | 46.07 | 44.70 | 44.84 | -0.22% | 1.00 | 1.41% |
| 2025-07-22 | 44.00 | 45.14 | 44.00 | 44.94 | +1.70% | 0.95 | 1.35% |
| 2025-07-21 | 43.66 | 44.47 | 43.66 | 44.19 | +1.28% | 0.75 | 1.08% |
| 2025-07-18 | 43.71 | 44.15 | 43.42 | 43.63 | -0.09% | 0.53 | 0.77% |
| 2025-07-17 | 43.40 | 44.18 | 43.40 | 43.67 | +0.16% | 0.69 | 1.01% |
| 2025-07-16 | 43.45 | 43.88 | 43.31 | 43.60 | +0.16% | 0.53 | 0.77% |
| 2025-07-15 | 44.10 | 44.39 | 43.11 | 43.53 | -1.47% | 0.85 | 1.25% |
| 2025-07-14 | 44.30 | 44.50 | 43.97 | 44.18 | +0.27% | 0.70 | 1.01% |
| 2025-07-11 | 44.03 | 44.42 | 43.80 | 44.06 | -0.23% | 0.87 | 1.26% |
| 2025-07-10 | 44.10 | 45.14 | 43.72 | 44.16 | +1.05% | 1.40 | 2.03% |
| 2025-07-09 | 44.00 | 44.58 | 43.68 | 43.70 | -0.73% | 1.06 | 1.54% |
| 2025-07-08 | 41.95 | 44.60 | 41.85 | 44.02 | +4.68% | 1.75 | 2.57% |
| 2025-07-07 | 41.90 | 42.26 | 41.88 | 42.05 | -0.07% | 0.29 | 0.45% |
| 2025-07-04 | 43.08 | 43.25 | 41.94 | 42.08 | -1.41% | 0.72 | 1.09% |
| 2025-07-03 | 42.75 | 43.04 | 42.21 | 42.68 | -0.28% | 0.85 | 1.27% |
| 2025-07-02 | 42.20 | 42.95 | 41.87 | 42.80 | +1.62% | 0.99 | 1.48% |
| 2025-07-01 | 42.38 | 42.39 | 41.88 | 42.12 | -1.07% | 0.56 | 0.85% |
| 2025-06-30 | 42.01 | 42.59 | 42.01 | 42.57 | +2.48% | 0.79 | 1.19% |
| 2025-06-27 | 41.39 | 42.06 | 41.39 | 41.54 | +0.50% | 0.63 | 0.96% |
| 2025-06-26 | 41.74 | 42.10 | 41.26 | 41.33 | -0.76% | 0.82 | 1.24% |