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
2026-04-02	58.09	53.80	-4.50	-7.72%	53.61	58.44	54809	30481	3.51%
2026-04-01	58.90	58.30	0.30	0.52%	56.60	59.99	41670	24302	2.67%
2026-03-31	61.95	58.00	-4.84	-7.70%	58.00	63.11	56606	34177	3.62%
2026-03-30	65.55	62.84	-4.32	-6.43%	61.67	66.75	66488	42209	4.25%
2026-03-27	62.99	67.16	2.49	3.85%	62.19	67.79	85005	55318	5.44%
2026-03-26	62.00	64.67	2.21	3.54%	60.30	64.90	76016	47933	4.86%
2026-03-25	61.92	62.46	-0.50	-0.79%	61.80	64.38	79889	50235	5.11%
2026-03-24	64.00	62.96	-0.41	-0.65%	59.66	65.99	79519	49672	5.09%
2026-03-23	65.83	63.37	-2.18	-3.33%	62.20	68.97	109905	71282	7.03%
2026-03-20	58.00	65.55	6.67	11.33%	57.00	69.42	156143	100170	9.99%
2026-03-19	56.38	58.88	2.35	4.16%	56.08	60.36	76864	45005	4.92%
2026-03-18	56.08	56.53	0.27	0.48%	55.36	57.19	31439	17650	2.01%
2026-03-17	57.80	56.26	-1.97	-3.38%	56.10	59.20	43583	25047	2.79%
2026-03-16	59.04	58.23	-0.39	-0.67%	57.73	60.00	44286	25937	2.83%
2026-03-13	59.84	58.62	-1.57	-2.61%	58.07	60.96	57167	33880	3.66%
2026-03-12	58.01	60.19	1.65	2.82%	57.81	61.58	89701	53687	5.74%
2026-03-11	55.90	58.54	2.73	4.89%	55.11	60.18	88466	51595	5.66%
2026-03-10	54.80	55.81	-0.99	-1.74%	54.80	56.11	45742	25376	2.93%
2026-03-09	51.08	56.80	5.90	11.59%	50.32	57.74	97303	53120	6.23%
2026-03-06	50.62	50.90	0.18	0.35%	49.41	51.95	28538	14475	1.83%
2026-03-05	55.00	50.72	-3.38	-6.25%	50.56	55.18	61516	31995	3.94%
2026-03-04	53.74	54.10	0.02	0.04%	53.70	56.37	50356	27620	3.22%
2026-03-03	54.54	54.08	0.48	0.90%	54.08	58.09	73606	41364	4.71%
2026-03-02	51.99	53.60	0.35	0.66%	51.98	55.19	37819	20396	2.42%
2026-02-27	52.19	53.25	1.02	1.95%	52.09	53.66	22268	11814	1.42%
2026-02-26	53.04	52.23	-0.72	-1.36%	51.85	53.04	17238	8988	1.10%
2026-02-25	52.25	52.95	1.04	2.00%	51.81	53.80	19197	10138	1.23%
2026-02-24	53.19	51.91	-0.66	-1.26%	51.81	53.35	19176	10047	1.23%
2026-02-13	53.99	52.57	-1.87	-3.43%	52.51	54.06	25518	13601	1.63%
2026-02-12	54.17	54.44	0.40	0.74%	53.26	54.78	19605	10598	1.25%
2026-02-11	54.56	54.04	-0.51	-0.93%	53.93	55.38	22023	11980	1.41%
2026-02-10	56.40	54.55	-1.84	-3.26%	54.41	56.70	31529	17469	2.02%
2026-02-09	55.99	56.39	1.46	2.66%	55.80	58.00	45512	25979	2.91%
2026-02-06	54.68	54.93	0.03	0.05%	52.88	55.98	37591	20522	2.41%
2026-02-05	58.83	54.90	-2.68	-4.65%	54.79	59.89	60633	34507	3.88%
2026-02-04	54.64	57.58	3.10	5.69%	53.83	57.88	61560	34584	3.94%
2026-02-03	51.57	54.48	3.48	6.82%	51.53	54.56	42699	22801	2.73%
2026-02-02	53.13	51.00	-3.20	-5.90%	50.91	53.99	38282	20059	2.45%
2026-01-30	55.82	54.20	-1.82	-3.25%	53.06	56.20	35011	19010	2.24%
2026-01-29	57.15	56.02	-1.30	-2.27%	55.78	58.48	40943	23317	2.62%
2026-01-28	59.25	57.32	-2.60	-4.34%	57.22	59.47	40501	23449	2.59%
2026-01-27	58.14	59.92	1.42	2.43%	54.85	60.39	66609	38417	4.26%
2026-01-26	61.85	58.50	-2.43	-3.99%	57.94	61.98	63536	37714	4.07%
2026-01-23	57.00	60.93	4.17	7.35%	56.80	62.87	79938	47961	5.12%
2026-01-22	54.55	56.76	2.24	4.11%	54.31	56.88	39103	21888	2.50%
2026-01-21	54.00	54.52	0.18	0.33%	53.89	55.38	20052	10989	1.28%
2026-01-20	56.31	54.34	-2.03	-3.60%	54.00	56.90	28730	15781	1.84%
2026-01-19	55.90	56.37	0.49	0.88%	54.80	56.62	28590	16037	1.83%
2026-01-16	54.49	55.88	1.51	2.78%	54.31	56.27	30665	16923	1.96%
2026-01-15	54.63	54.37	-0.27	-0.49%	54.01	55.43	22246	12148	1.42%
2026-01-14	54.50	54.64	0.04	0.07%	53.70	56.66	43086	23821	2.76%
2026-01-13	55.16	54.60	-0.64	-1.16%	54.13	55.48	30463	16666	1.95%
2026-01-12	53.66	55.24	0.94	1.73%	53.53	55.44	37353	20477	2.39%
2026-01-09	54.84	54.30	-0.54	-0.98%	54.01	56.39	30012	16446	1.92%
2026-01-08	53.49	54.84	1.14	2.12%	53.01	55.00	30505	16598	1.95%
2026-01-07	53.28	53.70	0.23	0.43%	53.01	53.97	20733	11102	1.33%
2026-01-06	51.35	53.47	2.19	4.27%	51.35	53.66	28711	15241	1.84%
2026-01-05	50.40	51.28	0.89	1.77%	50.40	51.47	15793	8078	1.01%
2025-12-31	52.13	50.39	-1.72	-3.30%	50.31	52.30	24654	12549	1.58%
2025-12-30	52.10	52.11	-0.33	-0.63%	51.91	52.76	10817	5653	0.69%
2025-12-29	52.60	52.44	-0.69	-1.30%	52.30	53.36	15779	8327	1.01%
2025-12-26	52.64	53.13	0.49	0.93%	52.64	54.44	27768	14898	1.78%
2025-12-25	51.99	52.64	0.65	1.25%	51.60	52.75	13551	7076	0.87%
2025-12-24	50.70	51.99	1.31	2.58%	50.23	51.99	13156	6774	0.84%