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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 41.46 | 41.74 | 40.97 | 41.65 | +0.45% | 0.78 | 1.20% |
| 2025-06-24 | 40.53 | 41.51 | 40.32 | 41.46 | +2.83% | 0.96 | 1.48% |
| 2025-06-23 | 39.53 | 40.42 | 39.44 | 40.32 | +1.07% | 0.47 | 0.74% |
| 2025-06-20 | 40.12 | 40.92 | 39.79 | 39.90 | -0.32% | 0.76 | 1.20% |
| 2025-06-19 | 40.77 | 41.16 | 39.78 | 40.02 | -2.20% | 0.63 | 0.99% |
| 2025-06-18 | 40.52 | 41.11 | 40.34 | 40.93 | +1.05% | 0.65 | 1.01% |
| 2025-06-17 | 40.60 | 40.91 | 40.11 | 40.50 | 0.00% | 0.55 | 0.85% |
| 2025-06-16 | 40.36 | 40.85 | 39.86 | 40.50 | +0.25% | 0.53 | 0.84% |
| 2025-06-13 | 40.71 | 41.25 | 39.98 | 40.40 | -1.14% | 0.98 | 1.54% |
| 2025-06-12 | 40.38 | 41.17 | 40.21 | 40.87 | +0.66% | 0.61 | 0.95% |
| 2025-06-11 | 40.33 | 41.20 | 40.33 | 40.60 | -0.27% | 0.59 | 0.91% |
| 2025-06-10 | 40.60 | 41.43 | 40.19 | 40.71 | +0.27% | 0.85 | 1.32% |
| 2025-06-09 | 40.05 | 40.71 | 40.05 | 40.60 | +1.41% | 0.59 | 0.93% |
| 2025-06-06 | 40.32 | 40.72 | 39.97 | 40.03 | -0.66% | 0.35 | 1.08% |
| 2025-06-05 | 40.27 | 41.07 | 39.74 | 40.30 | +1.09% | 0.74 | 2.26% |
| 2025-06-04 | 39.49 | 40.12 | 39.43 | 39.87 | +1.00% | 0.38 | 1.18% |
| 2025-06-03 | 38.89 | 39.56 | 38.89 | 39.47 | +0.40% | 0.32 | 1.00% |
| 2025-05-30 | 39.63 | 39.63 | 39.08 | 39.31 | -0.60% | 0.44 | 1.38% |
| 2025-05-29 | 39.04 | 39.77 | 39.03 | 39.55 | +1.06% | 0.48 | 1.50% |
| 2025-05-28 | 39.65 | 39.91 | 39.02 | 39.13 | -1.25% | 0.42 | 1.33% |