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
2026-08-20	31.62	32.10	0.79	2.52%	31.23	32.20	10442	3334	0.67%
2026-08-19	32.41	31.31	-1.43	-4.37%	31.20	32.50	14211	4499	0.91%
2026-08-18	33.20	32.74	-0.24	-0.73%	32.13	33.30	10406	3386	0.67%
2026-08-17	32.50	32.98	0.67	2.07%	32.26	33.08	12704	4147	0.81%
2026-08-14	32.70	32.31	-0.42	-1.28%	32.17	33.27	9742	3169	0.62%
2026-08-13	33.48	32.73	-0.76	-2.27%	32.70	33.71	13743	4557	0.88%
2026-08-12	32.75	33.49	0.66	2.01%	32.69	33.77	14977	4995	0.96%
2026-08-11	33.00	32.83	-0.19	-0.58%	32.44	33.25	11659	3836	0.75%
2026-08-10	32.63	33.02	0.44	1.35%	32.45	33.11	16421	5395	1.05%
2026-08-07	32.30	32.58	0.45	1.40%	31.71	32.58	17771	5732	1.14%
2026-08-06	32.62	32.13	-0.47	-1.44%	31.80	32.72	16056	5170	1.03%
2026-08-05	32.42	32.60	0.00	0.00%	32.31	32.87	15654	5103	1.00%
2026-08-04	32.90	32.60	-0.21	-0.64%	32.50	33.07	15411	5041	0.99%
2026-08-03	31.99	32.81	0.75	2.34%	31.99	32.98	18144	5924	1.16%
2026-07-31	31.70	32.06	0.38	1.20%	31.70	32.47	14869	4783	0.95%
2026-07-30	31.22	31.68	0.39	1.25%	31.00	32.34	18950	6034	1.21%
2026-07-29	30.43	31.29	0.86	2.83%	30.30	31.53	18431	5723	1.18%
2026-07-28	30.16	30.43	-0.12	-0.39%	30.13	30.86	11360	3470	0.73%
2026-07-27	29.47	30.55	0.78	2.62%	29.47	30.58	15623	4722	1.00%
2026-07-24	30.58	29.77	-1.01	-3.28%	29.62	30.96	15787	4780	1.01%
2026-07-23	29.37	30.78	1.19	4.02%	29.37	30.97	19726	5985	1.26%
2026-07-22	29.70	29.59	-0.12	-0.40%	29.30	30.46	15359	4578	0.98%
2026-07-21	29.44	29.71	0.15	0.51%	28.88	29.93	18811	5538	1.20%
2026-07-20	29.99	29.56	-0.43	-1.43%	29.01	30.60	19774	5904	1.27%
2026-07-17	30.85	29.99	-1.05	-3.38%	29.73	31.34	17271	5274	1.11%
2026-07-16	31.42	31.04	0.31	1.01%	30.31	31.56	13723	4265	0.88%
2026-07-15	30.10	30.73	0.23	0.75%	30.10	31.47	13928	4308	0.89%
2026-07-14	30.86	30.50	0.20	0.66%	29.93	30.86	16779	5099	1.07%
2026-07-13	32.01	30.30	-1.70	-5.31%	30.30	32.20	20114	6200	1.29%
2026-07-10	31.69	32.00	0.59	1.88%	31.12	32.93	21166	6823	1.35%
2026-07-09	31.84	31.41	-0.39	-1.23%	30.53	31.98	22792	7107	1.46%
2026-07-08	32.29	31.80	-0.49	-1.52%	31.42	32.38	15517	4924	0.99%
2026-07-07	33.14	32.29	-1.02	-3.06%	32.26	33.37	15552	5074	1.00%
2026-07-06	34.26	33.31	-0.92	-2.69%	33.31	34.90	16588	5626	1.06%
2026-07-03	34.15	34.23	0.08	0.23%	33.92	34.77	16074	5517	1.03%
2026-07-02	34.88	34.15	-0.97	-2.76%	34.12	35.50	19498	6769	1.25%
2026-07-01	35.00	35.12	0.34	0.98%	33.53	35.72	27081	9370	1.73%
2026-06-30	33.78	34.78	0.66	1.93%	33.77	34.97	20151	6963	1.29%
2026-06-29	32.62	34.12	0.83	2.49%	32.62	34.40	25412	8577	1.63%
2026-06-26	34.34	33.29	-1.24	-3.59%	33.29	35.22	24801	8476	1.59%
2026-06-25	34.78	34.53	-0.61	-1.74%	33.98	35.29	21304	7357	1.36%
2026-06-24	36.00	35.14	-0.91	-2.52%	34.90	36.08	22535	7953	1.44%
2026-06-23	36.80	36.05	-0.95	-2.57%	35.91	37.40	22328	8189	1.43%
2026-06-22	36.45	37.00	0.55	1.51%	35.23	37.00	23697	8554	1.52%
2026-06-18	36.33	36.45	-0.15	-0.41%	36.00	36.96	16124	5877	1.03%
2026-06-17	37.25	36.60	-0.75	-2.01%	36.17	37.40	19694	7211	1.26%
2026-06-16	36.19	37.35	1.02	2.81%	36.02	37.93	26339	9785	1.69%
2026-06-15	36.75	36.33	-0.21	-0.57%	36.23	37.30	20779	7596	1.33%
2026-06-12	36.50	36.54	0.42	1.16%	36.31	37.53	26200	9670	1.68%
2026-06-11	36.51	36.12	-1.03	-2.77%	35.80	37.16	18392	6657	1.18%
2026-06-10	37.35	37.15	-0.28	-0.75%	35.50	37.35	24929	9061	1.60%
2026-06-09	37.50	37.43	0.56	1.52%	36.45	37.70	17039	6333	1.09%
2026-06-08	38.00	36.87	-1.81	-4.68%	36.27	38.50	26510	9863	1.70%
2026-06-05	38.89	38.68	0.01	0.03%	37.25	39.45	26450	10149	1.69%
2026-06-04	39.27	38.67	-0.60	-1.53%	38.40	39.27	20423	7924	1.31%
2026-06-03	40.09	39.27	-0.83	-2.07%	38.91	40.43	20862	8248	1.33%
2026-06-02	41.59	40.10	-1.46	-3.51%	39.56	41.99	23707	9528	1.52%
2026-06-01	41.31	41.56	0.41	1.00%	41.25	42.46	21516	9015	1.38%
2026-05-29	43.11	41.15	-2.75	-6.26%	41.03	43.88	33838	14140	2.17%
2026-05-28	43.88	43.90	0.02	0.05%	42.73	44.20	23140	10071	1.48%
2026-05-27	44.30	43.88	-0.09	-0.20%	43.43	45.85	29905	13332	1.91%
2026-05-26	45.38	43.97	-1.63	-3.57%	43.54	45.47	32254	14292	2.06%
2026-05-25	47.70	45.60	-2.26	-4.72%	44.88	47.86	35371	16144	2.26%
2026-05-22	47.28	47.86	1.10	2.35%	46.83	48.24	23163	11051	1.48%
2026-05-21	50.20	46.76	-3.64	-7.22%	46.64	50.84	32433	15792	2.08%
2026-05-20	49.14	50.40	0.95	1.92%	48.61	50.70	29554	14733	1.89%
2026-05-19	49.18	49.45	0.48	0.98%	48.72	50.40	24950	12323	1.60%
2026-05-18	47.87	48.97	0.94	1.96%	47.30	49.53	28120	13710	1.80%
2026-05-15	49.85	48.03	-2.16	-4.30%	45.54	50.34	56467	27074	3.61%
2026-05-14	51.44	50.19	-1.08	-2.11%	50.14	52.18	31671	16167	2.03%
2026-05-13	51.05	51.27	0.22	0.43%	50.68	51.80	21593	11083	1.38%
2026-05-12	52.07	51.05	-1.00	-1.92%	50.68	52.39	29930	15356	1.92%