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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 55.90 | 56.62 | 54.80 | 56.37 | +0.88% | 1.60 | 1.83% |
| 2026-01-16 | 54.49 | 56.27 | 54.31 | 55.88 | +2.78% | 1.69 | 1.96% |
| 2026-01-15 | 54.63 | 55.43 | 54.01 | 54.37 | -0.49% | 1.21 | 1.42% |
| 2026-01-14 | 54.50 | 56.66 | 53.70 | 54.64 | +0.07% | 2.38 | 2.76% |
| 2026-01-13 | 55.16 | 55.48 | 54.13 | 54.60 | -1.16% | 1.67 | 1.95% |
| 2026-01-12 | 53.66 | 55.44 | 53.53 | 55.24 | +1.73% | 2.05 | 2.39% |
| 2026-01-09 | 54.84 | 56.39 | 54.01 | 54.30 | -0.98% | 1.64 | 1.92% |
| 2026-01-08 | 53.49 | 55.00 | 53.01 | 54.84 | +2.12% | 1.66 | 1.95% |
| 2026-01-07 | 53.28 | 53.97 | 53.01 | 53.70 | +0.43% | 1.11 | 1.33% |
| 2026-01-06 | 51.35 | 53.66 | 51.35 | 53.47 | +4.27% | 1.52 | 1.84% |
| 2026-01-05 | 50.40 | 51.47 | 50.40 | 51.28 | +1.77% | 0.81 | 1.01% |
| 2025-12-31 | 52.13 | 52.30 | 50.31 | 50.39 | -3.30% | 1.25 | 1.58% |
| 2025-12-30 | 52.10 | 52.76 | 51.91 | 52.11 | -0.63% | 0.57 | 0.69% |
| 2025-12-29 | 52.60 | 53.36 | 52.30 | 52.44 | -1.30% | 0.83 | 1.01% |
| 2025-12-26 | 52.64 | 54.44 | 52.64 | 53.13 | +0.93% | 1.49 | 1.78% |
| 2025-12-25 | 51.99 | 52.75 | 51.60 | 52.64 | +1.25% | 0.71 | 0.87% |
| 2025-12-24 | 50.70 | 51.99 | 50.23 | 51.99 | +2.58% | 0.68 | 0.84% |
| 2025-12-23 | 50.91 | 51.46 | 50.52 | 50.68 | -0.33% | 0.55 | 0.69% |
| 2025-12-22 | 51.05 | 51.80 | 50.74 | 50.85 | -0.26% | 0.66 | 0.83% |
| 2025-12-19 | 50.21 | 51.18 | 50.21 | 50.98 | +1.53% | 0.48 | 0.60% |