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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 53.19 | 53.35 | 51.81 | 51.91 | -1.26% | 1.00 | 1.23% |
| 2026-02-13 | 53.99 | 54.06 | 52.51 | 52.57 | -3.44% | 1.36 | 1.63% |
| 2026-02-12 | 54.17 | 54.78 | 53.26 | 54.44 | +0.74% | 1.06 | 1.25% |
| 2026-02-11 | 54.56 | 55.38 | 53.93 | 54.04 | -0.93% | 1.20 | 1.41% |
| 2026-02-10 | 56.40 | 56.70 | 54.41 | 54.55 | -3.26% | 1.75 | 2.02% |
| 2026-02-09 | 55.99 | 58.00 | 55.80 | 56.39 | +2.66% | 2.60 | 2.91% |
| 2026-02-06 | 54.68 | 55.98 | 52.88 | 54.93 | +0.05% | 2.05 | 2.41% |
| 2026-02-05 | 58.83 | 59.89 | 54.79 | 54.90 | -4.65% | 3.45 | 3.88% |
| 2026-02-04 | 54.64 | 57.88 | 53.83 | 57.58 | +5.69% | 3.46 | 3.94% |
| 2026-02-03 | 51.57 | 54.56 | 51.53 | 54.48 | +6.82% | 2.28 | 2.73% |
| 2026-02-02 | 53.13 | 53.99 | 50.91 | 51.00 | -5.90% | 2.01 | 2.45% |
| 2026-01-30 | 55.82 | 56.20 | 53.06 | 54.20 | -3.25% | 1.90 | 2.24% |
| 2026-01-29 | 57.15 | 58.48 | 55.78 | 56.02 | -2.27% | 2.33 | 2.62% |
| 2026-01-28 | 59.25 | 59.47 | 57.22 | 57.32 | -4.34% | 2.34 | 2.59% |
| 2026-01-27 | 58.14 | 60.39 | 54.85 | 59.92 | +2.43% | 3.84 | 4.26% |
| 2026-01-26 | 61.85 | 61.98 | 57.94 | 58.50 | -3.99% | 3.77 | 4.07% |
| 2026-01-23 | 57.00 | 62.87 | 56.80 | 60.93 | +7.35% | 4.80 | 5.12% |
| 2026-01-22 | 54.55 | 56.88 | 54.31 | 56.76 | +4.11% | 2.19 | 2.50% |
| 2026-01-21 | 54.00 | 55.38 | 53.89 | 54.52 | +0.33% | 1.10 | 1.28% |
| 2026-01-20 | 56.31 | 56.90 | 54.00 | 54.34 | -3.60% | 1.58 | 1.84% |