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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 52.53 | 53.30 | 52.03 | 53.00 | -0.21% | 1.34 | 1.63% |
| 2026-04-21 | 54.16 | 54.28 | 52.82 | 53.11 | -1.61% | 1.02 | 1.23% |
| 2026-04-20 | 52.91 | 54.44 | 52.80 | 53.98 | +1.43% | 1.21 | 1.44% |
| 2026-04-17 | 52.72 | 53.57 | 52.66 | 53.22 | +0.04% | 1.10 | 1.32% |
| 2026-04-16 | 52.65 | 53.55 | 52.34 | 53.20 | +1.03% | 1.08 | 1.30% |
| 2026-04-15 | 54.46 | 54.81 | 52.63 | 52.66 | -2.61% | 1.41 | 1.68% |
| 2026-04-14 | 54.01 | 54.48 | 53.14 | 54.07 | +0.02% | 1.35 | 1.61% |
| 2026-04-13 | 52.82 | 54.80 | 52.82 | 54.06 | +0.95% | 1.54 | 1.82% |
| 2026-04-10 | 52.88 | 55.02 | 52.88 | 53.55 | +1.61% | 1.71 | 2.03% |
| 2026-04-09 | 52.98 | 53.75 | 52.00 | 52.70 | -2.08% | 1.51 | 1.83% |
| 2026-04-08 | 52.03 | 53.88 | 52.03 | 53.82 | +3.44% | 1.83 | 2.20% |
| 2026-04-07 | 51.29 | 52.20 | 50.85 | 52.03 | +1.46% | 1.55 | 1.92% |
| 2026-04-03 | 54.06 | 54.22 | 51.15 | 51.28 | -4.68% | 2.28 | 2.80% |
| 2026-04-02 | 58.09 | 58.44 | 53.61 | 53.80 | -7.72% | 3.05 | 3.51% |
| 2026-04-01 | 58.90 | 59.99 | 56.60 | 58.30 | +0.52% | 2.43 | 2.67% |
| 2026-03-31 | 61.95 | 63.11 | 58.00 | 58.00 | -7.70% | 3.42 | 3.62% |
| 2026-03-30 | 65.55 | 66.75 | 61.67 | 62.84 | -6.43% | 4.22 | 4.25% |
| 2026-03-27 | 62.99 | 67.79 | 62.19 | 67.16 | +3.85% | 5.53 | 5.44% |
| 2026-03-26 | 62.00 | 64.90 | 60.30 | 64.67 | +3.54% | 4.79 | 4.86% |
| 2026-03-25 | 61.92 | 64.38 | 61.80 | 62.46 | -0.79% | 5.02 | 5.11% |