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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 50.50 | 51.00 | 50.20 | 50.21 | -1.16% | 0.48 | 0.61% |
| 2025-12-17 | 50.18 | 50.99 | 49.31 | 50.80 | +1.20% | 0.82 | 1.05% |
| 2025-12-16 | 52.00 | 52.20 | 49.88 | 50.20 | -3.89% | 1.00 | 1.27% |
| 2025-12-15 | 51.44 | 52.85 | 51.41 | 52.23 | +1.56% | 1.07 | 1.30% |
| 2025-12-12 | 50.70 | 52.00 | 50.61 | 51.43 | +1.64% | 0.69 | 0.86% |
| 2025-12-11 | 51.40 | 52.28 | 50.49 | 50.60 | -1.17% | 0.85 | 1.06% |
| 2025-12-10 | 51.54 | 52.07 | 50.25 | 51.20 | -0.97% | 0.76 | 0.96% |
| 2025-12-09 | 52.20 | 52.64 | 51.60 | 51.70 | -1.32% | 0.56 | 0.69% |
| 2025-12-08 | 52.12 | 52.77 | 51.80 | 52.39 | +0.56% | 0.87 | 1.07% |
| 2025-12-05 | 50.45 | 52.18 | 50.02 | 52.10 | +3.27% | 1.05 | 1.30% |
| 2025-12-04 | 51.49 | 51.87 | 50.20 | 50.45 | -2.04% | 0.97 | 1.23% |
| 2025-12-03 | 52.70 | 52.98 | 51.40 | 51.50 | -2.09% | 0.90 | 1.11% |
| 2025-12-02 | 53.80 | 53.90 | 52.40 | 52.60 | -2.45% | 0.93 | 1.13% |
| 2025-12-01 | 54.14 | 54.79 | 53.86 | 53.92 | -0.54% | 1.03 | 1.22% |
| 2025-11-28 | 53.50 | 54.60 | 53.19 | 54.21 | +1.14% | 0.85 | 1.00% |
| 2025-11-27 | 53.22 | 54.69 | 53.20 | 53.60 | +0.34% | 1.11 | 1.31% |
| 2025-11-26 | 54.50 | 55.37 | 53.20 | 53.42 | -1.77% | 1.47 | 1.74% |
| 2025-11-25 | 54.50 | 55.47 | 54.20 | 54.38 | +0.33% | 1.24 | 1.44% |
| 2025-11-24 | 54.83 | 55.47 | 53.16 | 54.20 | +0.18% | 1.56 | 1.85% |
| 2025-11-21 | 58.00 | 58.19 | 54.05 | 54.10 | -8.15% | 2.38 | 2.74% |