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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 39.79 | 40.01 | 39.38 | 39.63 | -0.74% | 0.36 | 1.11% |
| 2025-05-26 | 39.78 | 40.29 | 39.63 | 39.93 | +0.30% | 0.36 | 1.11% |
| 2025-05-23 | 40.38 | 40.80 | 39.80 | 39.81 | -1.50% | 0.53 | 1.61% |
| 2025-05-22 | 41.21 | 41.60 | 40.41 | 40.41 | -1.73% | 0.57 | 1.73% |
| 2025-05-21 | 41.62 | 41.73 | 41.02 | 41.12 | -0.46% | 0.51 | 1.53% |
| 2025-05-20 | 41.51 | 41.53 | 40.78 | 41.31 | +0.46% | 0.39 | 1.18% |
| 2025-05-19 | 41.15 | 41.26 | 40.70 | 41.12 | -0.05% | 0.41 | 1.24% |
| 2025-05-16 | 41.23 | 41.81 | 41.12 | 41.14 | -0.67% | 0.44 | 1.32% |
| 2025-05-15 | 41.91 | 41.91 | 41.17 | 41.42 | -1.69% | 0.45 | 1.32% |
| 2025-05-14 | 42.06 | 42.30 | 41.51 | 42.14 | -0.30% | 0.65 | 1.92% |
| 2025-05-13 | 43.05 | 43.87 | 42.26 | 42.26 | -0.23% | 1.22 | 3.49% |
| 2025-05-12 | 41.81 | 42.45 | 41.76 | 42.36 | +2.76% | 0.62 | 1.80% |
| 2025-05-09 | 42.23 | 42.23 | 41.00 | 41.22 | -2.39% | 0.66 | 1.97% |
| 2025-05-08 | 41.04 | 42.55 | 40.92 | 42.23 | +2.18% | 0.97 | 2.83% |
| 2025-05-07 | 41.63 | 42.11 | 40.75 | 41.33 | +0.80% | 0.86 | 2.56% |
| 2025-05-06 | 40.48 | 41.07 | 40.28 | 41.01 | +3.01% | 0.74 | 2.23% |