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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 61.50 | 61.82 | 58.50 | 58.90 | -4.35% | 1.85 | 1.98% |
| 2025-11-19 | 62.05 | 63.67 | 60.20 | 61.58 | -2.55% | 2.13 | 2.22% |
| 2025-11-18 | 65.69 | 66.66 | 62.32 | 63.19 | -4.37% | 3.43 | 3.44% |
| 2025-11-17 | 65.45 | 68.88 | 64.58 | 66.08 | +1.09% | 4.93 | 4.72% |
| 2025-11-14 | 61.64 | 72.28 | 60.51 | 65.37 | +5.98% | 6.06 | 5.85% |
| 2025-11-13 | 58.18 | 62.96 | 58.18 | 61.68 | +6.02% | 3.79 | 3.98% |
| 2025-11-12 | 59.27 | 60.12 | 57.00 | 58.18 | -2.73% | 2.66 | 2.94% |
| 2025-11-11 | 57.99 | 62.55 | 57.99 | 59.81 | +3.30% | 4.15 | 4.39% |
| 2025-11-10 | 58.89 | 59.43 | 57.20 | 57.90 | -1.01% | 2.17 | 2.38% |
| 2025-11-07 | 58.15 | 59.33 | 57.60 | 58.49 | +0.02% | 2.70 | 2.95% |
| 2025-11-06 | 57.85 | 59.08 | 57.01 | 58.48 | +1.09% | 3.19 | 3.50% |
| 2025-11-05 | 53.56 | 58.71 | 53.30 | 57.85 | +6.56% | 3.30 | 3.73% |
| 2025-11-04 | 55.74 | 56.93 | 53.77 | 54.29 | -2.93% | 1.32 | 1.55% |
| 2025-11-03 | 54.30 | 55.93 | 52.52 | 55.93 | +2.98% | 1.98 | 2.33% |
| 2025-10-31 | 53.71 | 56.01 | 53.00 | 54.31 | -2.98% | 2.63 | 3.08% |
| 2025-10-30 | 56.52 | 58.40 | 55.78 | 55.98 | -0.96% | 2.15 | 2.42% |
| 2025-10-29 | 52.57 | 56.65 | 52.50 | 56.52 | +7.29% | 2.07 | 2.40% |
| 2025-10-28 | 53.70 | 53.83 | 52.54 | 52.68 | -1.75% | 0.79 | 0.95% |
| 2025-10-27 | 54.64 | 54.98 | 52.86 | 53.62 | -0.69% | 1.05 | 1.25% |
| 2025-10-24 | 53.00 | 54.39 | 53.00 | 53.99 | +1.87% | 0.80 | 0.95% |