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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 64.00 | 65.99 | 59.66 | 62.96 | -0.65% | 4.97 | 5.09% |
| 2026-03-23 | 65.83 | 68.97 | 62.20 | 63.37 | -3.33% | 7.13 | 7.03% |
| 2026-03-20 | 58.00 | 69.42 | 57.00 | 65.55 | +11.33% | 10.02 | 9.99% |
| 2026-03-19 | 56.38 | 60.36 | 56.08 | 58.88 | +4.16% | 4.50 | 4.92% |
| 2026-03-18 | 56.08 | 57.19 | 55.36 | 56.53 | +0.48% | 1.77 | 2.01% |
| 2026-03-17 | 57.80 | 59.20 | 56.10 | 56.26 | -3.38% | 2.50 | 2.79% |
| 2026-03-16 | 59.04 | 60.00 | 57.73 | 58.23 | -0.67% | 2.59 | 2.83% |
| 2026-03-13 | 59.84 | 60.96 | 58.07 | 58.62 | -2.61% | 3.39 | 3.66% |
| 2026-03-12 | 58.01 | 61.58 | 57.81 | 60.19 | +2.82% | 5.37 | 5.74% |
| 2026-03-11 | 55.90 | 60.18 | 55.11 | 58.54 | +4.89% | 5.16 | 5.66% |
| 2026-03-10 | 54.80 | 56.11 | 54.80 | 55.81 | -1.74% | 2.54 | 2.93% |
| 2026-03-09 | 51.08 | 57.74 | 50.32 | 56.80 | +11.59% | 5.31 | 6.23% |
| 2026-03-06 | 50.62 | 51.95 | 49.41 | 50.90 | +0.35% | 1.45 | 1.83% |
| 2026-03-05 | 55.00 | 55.18 | 50.56 | 50.72 | -6.25% | 3.20 | 3.94% |
| 2026-03-04 | 53.74 | 56.37 | 53.70 | 54.10 | +0.04% | 2.76 | 3.22% |
| 2026-03-03 | 54.54 | 58.09 | 54.08 | 54.08 | +0.90% | 4.14 | 4.71% |
| 2026-03-02 | 51.99 | 55.19 | 51.98 | 53.60 | +0.66% | 2.04 | 2.42% |
| 2026-02-27 | 52.19 | 53.66 | 52.09 | 53.25 | +1.95% | 1.18 | 1.42% |
| 2026-02-26 | 53.04 | 53.04 | 51.85 | 52.23 | -1.36% | 0.90 | 1.10% |
| 2026-02-25 | 52.25 | 53.80 | 51.81 | 52.95 | +2.00% | 1.01 | 1.23% |