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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.30 | 53.13 | 51.28 | 53.00 | +0.82% | 0.81 | 0.99% |
| 2025-10-22 | 53.55 | 53.99 | 52.53 | 52.57 | -2.40% | 0.78 | 0.95% |
| 2025-10-21 | 53.35 | 54.33 | 53.08 | 53.86 | +0.79% | 0.81 | 0.96% |
| 2025-10-20 | 53.55 | 54.21 | 52.80 | 53.44 | +1.14% | 0.87 | 1.04% |
| 2025-10-17 | 56.32 | 56.86 | 52.80 | 52.84 | -6.58% | 1.61 | 1.91% |
| 2025-10-16 | 57.70 | 57.90 | 56.30 | 56.56 | -1.81% | 1.27 | 1.43% |
| 2025-10-15 | 56.04 | 58.28 | 54.80 | 57.60 | +2.84% | 2.06 | 2.32% |
| 2025-10-14 | 55.75 | 59.65 | 55.33 | 56.01 | +1.58% | 3.04 | 3.37% |
| 2025-10-13 | 53.00 | 55.50 | 52.00 | 55.14 | -1.54% | 1.53 | 1.80% |
| 2025-10-10 | 59.01 | 59.68 | 55.80 | 56.00 | -6.21% | 2.46 | 2.75% |
| 2025-10-09 | 60.77 | 61.40 | 58.88 | 59.71 | -0.07% | 3.10 | 3.31% |
| 2025-09-30 | 56.66 | 60.70 | 56.48 | 59.75 | +5.45% | 3.67 | 3.95% |
| 2025-09-29 | 56.58 | 57.99 | 55.59 | 56.66 | +2.09% | 2.37 | 2.67% |
| 2025-09-26 | 54.62 | 57.02 | 54.32 | 55.50 | +1.13% | 2.19 | 2.50% |
| 2025-09-25 | 54.27 | 56.21 | 53.89 | 54.88 | +1.12% | 1.66 | 1.92% |
| 2025-09-24 | 52.57 | 54.56 | 52.46 | 54.27 | +2.42% | 1.44 | 1.72% |
| 2025-09-23 | 53.83 | 54.17 | 51.36 | 52.99 | -0.80% | 1.58 | 1.92% |
| 2025-09-22 | 53.90 | 54.45 | 52.71 | 53.42 | -0.76% | 1.17 | 1.40% |
| 2025-09-19 | 53.60 | 54.80 | 53.40 | 53.83 | +0.26% | 1.47 | 1.74% |
| 2025-09-18 | 55.49 | 55.49 | 53.02 | 53.69 | -2.84% | 2.10 | 2.47% |