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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 55.11 | 55.72 | 54.32 | 55.26 | -0.22% | 1.58 | 1.84% |
| 2025-09-16 | 56.10 | 56.60 | 54.00 | 55.38 | -1.51% | 2.01 | 2.33% |
| 2025-09-15 | 56.05 | 58.54 | 55.76 | 56.23 | +1.11% | 2.45 | 2.75% |
| 2025-09-12 | 56.60 | 56.85 | 54.93 | 55.61 | -1.85% | 2.27 | 2.60% |
| 2025-09-11 | 55.99 | 56.90 | 54.82 | 56.66 | +1.34% | 2.24 | 2.56% |
| 2025-09-10 | 57.10 | 57.94 | 55.65 | 55.91 | -3.60% | 2.88 | 3.26% |
| 2025-09-09 | 58.02 | 61.29 | 57.82 | 58.00 | -2.93% | 4.11 | 4.45% |
| 2025-09-08 | 56.75 | 61.86 | 55.01 | 59.75 | +7.04% | 6.51 | 7.18% |
| 2025-09-05 | 51.22 | 57.00 | 51.01 | 55.82 | +8.14% | 5.12 | 5.99% |
| 2025-09-04 | 51.06 | 54.46 | 50.04 | 51.62 | +1.69% | 4.15 | 5.08% |
| 2025-09-03 | 49.34 | 51.98 | 49.03 | 50.76 | +3.38% | 3.01 | 3.81% |
| 2025-09-02 | 50.60 | 51.34 | 48.81 | 49.10 | -2.66% | 1.45 | 1.86% |
| 2025-09-01 | 49.16 | 50.92 | 49.11 | 50.44 | +2.77% | 1.72 | 2.19% |
| 2025-08-29 | 49.02 | 49.84 | 48.10 | 49.08 | -0.08% | 1.38 | 1.81% |
| 2025-08-28 | 48.43 | 49.90 | 47.42 | 49.12 | +1.95% | 1.62 | 2.13% |
| 2025-08-27 | 49.15 | 50.36 | 48.18 | 48.18 | -2.53% | 1.40 | 1.81% |
| 2025-08-26 | 49.04 | 50.42 | 48.81 | 49.43 | +0.43% | 1.18 | 1.52% |
| 2025-08-25 | 49.50 | 50.00 | 48.75 | 49.22 | +0.02% | 1.34 | 1.74% |
| 2025-08-22 | 47.63 | 49.37 | 47.40 | 49.21 | +2.99% | 1.61 | 2.11% |
| 2025-08-21 | 48.34 | 48.58 | 47.40 | 47.78 | -1.65% | 1.00 | 1.33% |