致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

昱能科技 688348 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 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
2024-05-10 74.55 74.38 -0.14 -0.19% 73.00 75.18 11320 8383.77 1.96%
2024-05-09 71.60 74.52 3.17 4.44% 71.60 76.50 22599 16860.83 3.91%
2024-05-08 72.30 71.35 -1.02 -1.41% 71.26 73.57 12860 9291.03 2.22%
2024-05-07 72.00 72.37 0.42 0.58% 71.08 72.77 11941 8606.75 2.06%
2024-05-06 70.70 71.95 2.15 3.08% 70.51 72.96 15096 10858.36 2.61%
2024-04-30 70.86 69.80 -0.31 -0.44% 69.62 70.90 14802 10392.97 2.56%
2024-04-29 66.93 70.11 3.69 5.56% 66.50 70.80 24049 16605.49 4.16%
2024-04-26 64.50 66.42 1.57 2.42% 63.36 66.59 17338 11356.55 3.00%
2024-04-25 63.79 64.85 0.85 1.33% 62.82 66.36 14587 9479.86 2.52%
2024-04-24 64.11 64.00 -0.47 -0.73% 63.16 64.76 13740 8768.70 2.37%
2024-04-23 66.46 64.47 -0.98 -1.50% 64.41 67.20 14273 9338.50 2.47%
2024-04-22 64.02 65.45 0.90 1.39% 63.89 66.81 12664 8310.64 2.20%
2024-04-19 66.01 64.55 -1.81 -2.73% 64.40 66.34 14465 9397.05 2.51%
2024-04-18 67.38 66.36 -1.13 -1.67% 65.60 68.19 15712 10529.40 2.73%
2024-04-17 65.50 67.49 2.30 3.53% 65.50 68.25 13547 9117.16 2.35%
2024-04-16 69.46 65.19 -4.10 -5.92% 65.14 69.70 18197 12093.35 3.16%
2024-04-15 69.88 69.29 -0.58 -0.83% 68.89 71.88 18370 12917.39 3.19%
2024-04-12 73.70 69.87 -3.53 -4.81% 69.61 73.76 18961 13470.51 3.29%
2024-04-11 73.97 73.40 -0.96 -1.29% 72.91 74.90 13151 9699.82 2.28%
2024-04-10 77.20 74.36 -2.77 -3.59% 73.79 77.20 13610 10195.17 2.36%
2024-04-09 73.92 77.13 3.27 4.43% 73.90 78.41 14682 11224.87 2.55%
2024-04-08 78.02 73.86 -4.30 -5.50% 73.66 78.43 14952 11282.47 2.60%
2024-04-03 78.76 78.16 -1.11 -1.40% 77.82 79.90 15064 11880.28 2.62%
2024-04-02 79.74 79.27 -0.46 -0.58% 77.86 80.78 19607 15500.59 3.41%
2024-04-01 73.30 79.73 6.57 8.98% 73.30 79.98 27935 21587.71 4.85%
2024-03-29 72.40 73.16 0.30 0.41% 72.36 74.31 11659 8554.60 2.03%
2024-03-28 72.01 72.86 0.66 0.91% 72.01 73.80 17321 12637.66 3.01%
2024-03-27 76.86 72.20 -4.72 -6.14% 72.13 76.88 19573 14495.59 3.40%
2024-03-26 75.55 76.92 1.04 1.37% 75.07 77.57 18319 13997.11 3.18%
2024-03-25 79.15 75.88 -3.92 -4.91% 75.88 80.20 24144 18698.88 4.19%
2024-03-22 84.54 79.80 -5.10 -6.01% 79.60 85.01 23196 18841.92 4.03%
2024-03-21 87.55 84.90 -2.97 -3.38% 84.80 88.38 19305 16565.96 3.35%
2024-03-20 87.80 87.87 0.59 0.68% 87.12 89.30 13587 11947.45 2.36%
2024-03-19 89.30 87.28 -2.06 -2.31% 87.20 90.68 14824 13176.15 2.57%
2024-03-18 88.40 89.34 1.59 1.81% 87.80 89.67 15021 13319.71 2.61%
2024-03-15 88.03 87.75 -0.91 -1.03% 86.84 89.35 14183 12442.95 2.46%
2024-03-14 89.61 88.66 -1.74 -1.92% 87.62 90.79 16041 14285.03 2.79%
2024-03-13 90.23 90.40 -0.16 -0.18% 89.54 91.88 17639 15953.76 3.06%
2024-03-12 93.20 90.56 -1.97 -2.13% 90.27 93.20 25522 23326.51 4.43%
2024-03-11 87.83 92.53 5.11 5.85% 87.83 93.88 42175 38276.11 7.33%
2024-03-08 83.24 87.42 3.76 4.49% 83.24 87.42 40469 34739.72 7.03%
2024-03-07 86.70 83.66 -3.33 -3.83% 83.50 87.50 19883 16894.82 3.45%
2024-03-06 83.20 86.99 2.86 3.40% 83.00 88.58 21126 18176.42 3.67%
2024-03-05 86.81 84.13 -2.77 -3.19% 83.69 86.81 16661 14072.24 2.89%
2024-03-04 87.98 86.90 -0.64 -0.73% 86.10 89.20 14482 12657.57 2.52%
2024-03-01 87.12 87.54 0.65 0.75% 85.49 88.20 15237 13258.45 2.65%
2024-02-29 82.50 86.89 2.78 3.31% 82.40 87.28 20246 17339.16 3.52%
2024-02-28 89.70 84.11 -4.61 -5.20% 84.11 93.92 31334 28261.01 5.44%
2024-02-27 85.94 88.72 2.37 2.74% 85.01 88.72 17714 15408.63 3.08%
2024-02-26 86.50 86.35 -1.15 -1.31% 84.60 88.00 20288 17525.57 3.52%
2024-02-23 85.90 87.50 2.30 2.70% 85.52 87.80 22607 19608.78 3.93%
2024-02-22 83.47 85.20 0.34 0.40% 83.25 87.85 15317 12992.18 2.66%
2024-02-21 82.03 84.86 2.39 2.90% 81.03 86.88 21969 18618.38 3.82%
2024-02-20 82.87 82.47 -0.50 -0.60% 80.08 83.00 15905 12960.48 2.76%
2024-02-19 84.73 82.97 -2.88 -3.35% 82.05 84.73 17180 14304.75 2.98%
2024-02-08 83.98 85.85 2.65 3.19% 81.31 87.78 22842 19445.24 3.97%
2024-02-07 79.98 83.20 2.61 3.24% 79.98 86.65 27815 23195.29 4.83%
2024-02-06 70.80 80.59 8.10 11.17% 68.81 80.88 25656 19084.31 4.46%
2024-02-05 75.00 72.49 -4.51 -5.86% 67.07 75.54 23124 16559.99 4.02%