昱能科技 (688348) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	56.10	55.38	-0.85	-1.51%	54.00	56.60	36370	20096	2.33%
2025-09-15	56.05	56.23	0.62	1.11%	55.76	58.54	42925	24531	2.75%
2025-09-12	56.60	55.61	-1.05	-1.85%	54.93	56.85	40629	22704	2.60%
2025-09-11	55.99	56.66	0.75	1.34%	54.82	56.90	40033	22448	2.56%
2025-09-10	57.10	55.91	-2.09	-3.60%	55.65	57.94	50899	28765	3.26%
2025-09-09	58.02	58.00	-1.75	-2.93%	57.82	61.29	69514	41064	4.45%
2025-09-08	56.75	59.75	3.93	7.04%	55.01	61.86	112284	65060	7.18%
2025-09-05	51.22	55.82	4.20	8.14%	51.01	57.00	93567	51172	5.99%
2025-09-04	51.06	51.62	0.86	1.69%	50.04	54.46	79388	41535	5.08%
2025-09-03	49.34	50.76	1.66	3.38%	49.03	51.98	59522	30075	3.81%
2025-09-02	50.60	49.10	-1.34	-2.66%	48.81	51.34	29104	14506	1.86%
2025-09-01	49.16	50.44	1.36	2.77%	49.11	50.92	34278	17165	2.19%
2025-08-29	49.02	49.08	-0.04	-0.08%	48.10	49.84	28236	13812	1.81%
2025-08-28	48.43	49.12	0.94	1.95%	47.42	49.90	33255	16211	2.13%
2025-08-27	49.15	48.18	-1.25	-2.53%	48.18	50.36	28310	13991	1.81%
2025-08-26	49.04	49.43	0.21	0.43%	48.81	50.42	23706	11785	1.52%
2025-08-25	49.50	49.22	0.01	0.02%	48.75	50.00	27234	13414	1.74%
2025-08-22	47.63	49.21	1.43	2.99%	47.40	49.37	33043	16134	2.11%
2025-08-21	48.34	47.78	-0.80	-1.65%	47.40	48.58	20769	9953	1.33%
2025-08-20	48.06	48.58	0.48	1.00%	47.29	48.71	25368	12189	1.62%
2025-08-19	48.30	48.10	-0.31	-0.64%	47.85	49.15	22202	10728	1.42%
2025-08-18	49.00	48.41	0.16	0.33%	48.19	49.20	31923	15513	2.04%
2025-08-15	47.00	48.25	1.39	2.97%	47.00	48.60	28707	13780	1.84%
2025-08-14	47.85	46.86	-1.07	-2.23%	46.58	47.90	23128	10910	1.48%
2025-08-13	46.59	47.93	1.50	3.23%	46.21	48.66	33133	15714	2.12%
2025-08-12	46.76	46.43	-0.21	-0.45%	45.88	46.76	16336	7545	1.05%
2025-08-11	46.21	46.64	0.88	1.92%	45.80	46.98	25730	11958	1.65%
2025-08-08	45.30	45.76	0.35	0.77%	45.30	46.97	24177	11133	1.55%
2025-08-07	46.13	45.41	-0.69	-1.50%	45.16	46.19	14135	6445	0.90%
2025-08-06	45.66	46.10	0.35	0.77%	45.55	46.19	15190	6982	0.97%
2025-08-05	45.20	45.75	0.59	1.31%	44.86	46.00	17277	7850	1.11%
2025-08-04	45.17	45.16	-0.22	-0.48%	44.54	45.18	13217	5928	0.85%
2025-08-01	44.22	45.38	1.08	2.44%	44.22	45.86	28977	13143	1.85%
2025-07-31	45.18	44.30	-1.01	-2.23%	44.14	45.80	21081	9439	1.35%
2025-07-30	46.03	45.31	-0.93	-2.01%	45.16	46.38	21318	9734	1.36%
2025-07-29	45.12	46.24	1.08	2.39%	44.78	46.24	20702	9396	1.32%
2025-07-28	45.60	45.16	-0.27	-0.59%	44.91	45.65	12796	5787	0.82%
2025-07-25	45.73	45.43	-0.27	-0.59%	45.13	45.87	14064	6391	0.90%
2025-07-24	44.70	45.70	0.86	1.92%	44.43	45.86	20453	9255	1.31%
2025-07-23	45.20	44.84	-0.10	-0.22%	44.70	46.07	22092	10033	1.41%
2025-07-22	44.00	44.94	0.75	1.70%	44.00	45.14	21144	9454	1.35%
2025-07-21	43.66	44.19	0.56	1.28%	43.66	44.47	16912	7466	1.08%
2025-07-18	43.71	43.63	-0.04	-0.09%	43.42	44.15	12059	5270	0.77%
2025-07-17	43.40	43.67	0.07	0.16%	43.40	44.18	15775	6893	1.01%
2025-07-16	43.45	43.60	0.07	0.16%	43.31	43.88	12023	5251	0.77%
2025-07-15	44.10	43.53	-0.65	-1.47%	43.11	44.39	19510	8518	1.25%
2025-07-14	44.30	44.18	0.12	0.27%	43.97	44.50	15788	6980	1.01%
2025-07-11	44.03	44.06	-0.10	-0.23%	43.80	44.42	19656	8674	1.26%
2025-07-10	44.10	44.16	0.46	1.05%	43.72	45.14	31684	14036	2.03%
2025-07-09	44.00	43.70	-0.32	-0.73%	43.68	44.58	24049	10586	1.54%
2025-07-08	41.95	44.02	1.97	4.68%	41.85	44.60	40168	17542	2.57%
2025-07-07	41.90	42.05	-0.03	-0.07%	41.88	42.26	6980	2931	0.45%
2025-07-04	43.08	42.08	-0.60	-1.41%	41.94	43.25	17085	7227	1.09%
2025-07-03	43.15	43.08	-0.12	-0.28%	42.61	43.44	19832	8523	1.27%
2025-07-02	42.60	43.20	0.69	1.62%	42.26	43.35	23118	9909	1.48%
2025-07-01	42.78	42.51	-0.46	-1.07%	42.27	42.79	13234	5626	0.85%
2025-06-30	42.40	42.97	1.04	2.48%	42.40	42.99	18605	7945	1.19%
2025-06-27	41.78	41.93	0.21	0.50%	41.78	42.45	14950	6301	0.96%
2025-06-26	42.13	41.72	-0.32	-0.76%	41.65	42.49	19418	8167	1.24%
2025-06-25	41.85	42.04	0.19	0.45%	41.35	42.13	18725	7825	1.20%
2025-06-24	40.91	41.85	1.15	2.83%	40.70	41.90	23151	9622	1.48%
2025-06-23	39.90	40.70	0.43	1.07%	39.81	40.80	11567	4673	0.74%
2025-06-20	40.50	40.27	-0.13	-0.32%	40.16	41.30	18710	7634	1.20%
2025-06-19	41.15	40.40	-0.91	-2.20%	40.15	41.55	15482	6302	0.99%
2025-06-18	40.90	41.31	0.43	1.05%	40.72	41.50	15788	6511	1.01%
2025-06-17	40.98	40.88	0.00	0.00%	40.49	41.29	13337	5462	0.85%
2025-06-16	40.74	40.88	0.10	0.25%	40.23	41.23	13053	5327	0.84%
2025-06-13	41.09	40.78	-0.47	-1.14%	40.35	41.64	24015	9818	1.54%
2025-06-12	40.76	41.25	0.27	0.66%	40.59	41.56	14816	6082	0.95%
2025-06-11	40.71	40.98	-0.11	-0.27%	40.71	41.59	14227	5863	0.91%
2025-06-10	40.98	41.09	0.11	0.27%	40.57	41.82	20638	8502	1.32%
2025-06-09	40.43	40.98	0.57	1.41%	40.43	41.09	14480	5916	0.93%