昱能科技(688348)股票行情 昱能科技股票行情 688348股票行情_爱股网
昱能科技(688348)股票行情
昱能科技(688348)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-06 | 57.85 | 58.48 | 0.63 | 1.09% | 57.01 | 59.08 | 54719 | 31883.25 | 3.50% | 0.00 |
| 2025-11-05 | 53.56 | 57.85 | 3.56 | 6.56% | 53.30 | 58.71 | 58296 | 33015.39 | 3.73% | 0.00 |
| 2025-11-04 | 55.74 | 54.29 | -1.64 | -2.93% | 53.77 | 56.93 | 24149 | 13238.83 | 1.55% | 0.00 |
| 2025-11-03 | 54.30 | 55.93 | 1.62 | 2.98% | 52.52 | 55.93 | 36404 | 19770.17 | 2.33% | 0.00 |
| 2025-10-31 | 53.71 | 54.31 | -1.67 | -2.98% | 53.00 | 56.01 | 48100 | 26262.98 | 3.08% | 0.00 |
| 2025-10-30 | 56.52 | 55.98 | -0.54 | -0.96% | 55.78 | 58.40 | 37881 | 21512.64 | 2.42% | 0.00 |
| 2025-10-29 | 52.57 | 56.52 | 3.84 | 7.29% | 52.50 | 56.65 | 37572 | 20716.22 | 2.40% | 0.00 |
| 2025-10-28 | 53.70 | 52.68 | -0.94 | -1.75% | 52.54 | 53.83 | 14825 | 7869.67 | 0.95% | 0.00 |
| 2025-10-27 | 54.64 | 53.62 | -0.37 | -0.69% | 52.86 | 54.98 | 19530 | 10523.69 | 1.25% | 0.00 |
| 2025-10-24 | 53.00 | 53.99 | 0.99 | 1.87% | 53.00 | 54.39 | 14908 | 8022.40 | 0.95% | 0.05 |
| 2025-10-23 | 52.30 | 53.00 | 0.43 | 0.82% | 51.28 | 53.13 | 15535 | 8094.23 | 0.99% | 2.00 |
| 2025-10-22 | 53.55 | 52.57 | -1.29 | -2.40% | 52.53 | 53.99 | 14780 | 7820.33 | 0.95% | 0.00 |
| 2025-10-21 | 53.35 | 53.86 | 0.42 | 0.79% | 53.08 | 54.33 | 15024 | 8097.39 | 0.96% | 0.00 |
| 2025-10-20 | 53.55 | 53.44 | 0.60 | 1.14% | 52.80 | 54.21 | 16299 | 8718.19 | 1.04% | 0.00 |
| 2025-10-17 | 56.32 | 52.84 | -3.72 | -6.58% | 52.80 | 56.86 | 29842 | 16125.17 | 1.91% | 0.00 |
| 2025-10-16 | 57.70 | 56.56 | -1.04 | -1.81% | 56.30 | 57.90 | 22331 | 12700.98 | 1.43% | 0.00 |
| 2025-10-15 | 56.04 | 57.60 | 1.59 | 2.84% | 54.80 | 58.28 | 36247 | 20647.89 | 2.32% | 0.00 |
| 2025-10-14 | 55.75 | 56.01 | 0.87 | 1.58% | 55.33 | 59.65 | 52638 | 30403.71 | 3.37% | 0.00 |
| 2025-10-13 | 53.00 | 55.14 | -0.86 | -1.54% | 52.00 | 55.50 | 28108 | 15323.84 | 1.80% | 0.00 |
| 2025-10-10 | 59.01 | 56.00 | -3.71 | -6.21% | 55.80 | 59.68 | 43034 | 24575.71 | 2.75% | 0.00 |
| 2025-10-09 | 60.77 | 59.71 | -0.04 | -0.07% | 58.88 | 61.40 | 51748 | 31026.12 | 3.31% | 0.00 |
| 2025-09-30 | 56.66 | 59.75 | 3.09 | 5.45% | 56.48 | 60.70 | 61787 | 36705.76 | 3.95% | 0.00 |
| 2025-09-29 | 56.58 | 56.66 | 1.16 | 2.09% | 55.59 | 57.99 | 41796 | 23729.60 | 2.67% | 0.00 |
| 2025-09-26 | 54.62 | 55.50 | 0.62 | 1.13% | 54.32 | 57.02 | 39054 | 21852.40 | 2.50% | 0.00 |
| 2025-09-25 | 54.27 | 54.88 | 0.61 | 1.12% | 53.89 | 56.21 | 30027 | 16552.05 | 1.92% | 0.00 |
| 2025-09-24 | 52.57 | 54.27 | 1.28 | 2.42% | 52.46 | 54.56 | 26840 | 14425.59 | 1.72% | 2.00 |
| 2025-09-23 | 53.83 | 52.99 | -0.43 | -0.80% | 51.36 | 54.17 | 30010 | 15797.41 | 1.92% | 5.00 |
| 2025-09-22 | 53.90 | 53.42 | -0.41 | -0.76% | 52.71 | 54.45 | 21940 | 11678.83 | 1.40% | 0.00 |
| 2025-09-19 | 53.60 | 53.83 | 0.14 | 0.26% | 53.40 | 54.80 | 27214 | 14737.83 | 1.74% | 0.00 |
| 2025-09-18 | 55.49 | 53.69 | -1.57 | -2.84% | 53.02 | 55.49 | 38570 | 20974.81 | 2.47% | 0.00 |
| 2025-09-17 | 55.11 | 55.26 | -0.12 | -0.22% | 54.32 | 55.72 | 28740 | 15816.73 | 1.84% | 0.00 |
| 2025-09-16 | 56.10 | 55.38 | -0.85 | -1.51% | 54.00 | 56.60 | 36370 | 20096.42 | 2.33% | 0.00 |
| 2025-09-15 | 56.05 | 56.23 | 0.62 | 1.11% | 55.76 | 58.54 | 42925 | 24531.78 | 2.75% | 0.00 |
| 2025-09-12 | 56.60 | 55.61 | -1.05 | -1.85% | 54.93 | 56.85 | 40629 | 22704.20 | 2.60% | 0.00 |
| 2025-09-11 | 55.99 | 56.66 | 0.75 | 1.34% | 54.82 | 56.90 | 40033 | 22448.39 | 2.56% | 0.00 |
| 2025-09-10 | 57.10 | 55.91 | -2.09 | -3.60% | 55.65 | 57.94 | 50899 | 28765.68 | 3.26% | 0.00 |
| 2025-09-09 | 58.02 | 58.00 | -1.75 | -2.93% | 57.82 | 61.29 | 69514 | 41064.45 | 4.45% | 0.00 |
| 2025-09-08 | 56.75 | 59.75 | 3.93 | 7.04% | 55.01 | 61.86 | 112284 | 65060.02 | 7.18% | 15.00 |
| 2025-09-05 | 51.22 | 55.82 | 4.20 | 8.14% | 51.01 | 57.00 | 93567 | 51172.89 | 5.99% | 2.00 |
| 2025-09-04 | 51.06 | 51.62 | 0.86 | 1.69% | 50.04 | 54.46 | 79388 | 41535.22 | 5.08% | 0.00 |
| 2025-09-03 | 49.34 | 50.76 | 1.66 | 3.38% | 49.03 | 51.98 | 59522 | 30075.66 | 3.81% | 2.00 |
| 2025-09-02 | 50.60 | 49.10 | -1.34 | -2.66% | 48.81 | 51.34 | 29104 | 14506.69 | 1.86% | 0.00 |
| 2025-09-01 | 49.16 | 50.44 | 1.36 | 2.77% | 49.11 | 50.92 | 34278 | 17165.25 | 2.19% | 0.00 |
| 2025-08-29 | 49.02 | 49.08 | -0.04 | -0.08% | 48.10 | 49.84 | 28236 | 13812.85 | 1.81% | 0.00 |
| 2025-08-28 | 48.43 | 49.12 | 0.94 | 1.95% | 47.42 | 49.90 | 33255 | 16211.57 | 2.13% | 0.00 |
| 2025-08-27 | 49.15 | 48.18 | -1.25 | -2.53% | 48.18 | 50.36 | 28310 | 13991.33 | 1.81% | 0.00 |
| 2025-08-26 | 49.04 | 49.43 | 0.21 | 0.43% | 48.81 | 50.42 | 23706 | 11785.53 | 1.52% | 0.00 |
| 2025-08-25 | 49.50 | 49.22 | 0.01 | 0.02% | 48.75 | 50.00 | 27234 | 13414.21 | 1.74% | 0.00 |
| 2025-08-22 | 47.63 | 49.21 | 1.43 | 2.99% | 47.40 | 49.37 | 33043 | 16134.71 | 2.11% | 0.00 |
| 2025-08-21 | 48.34 | 47.78 | -0.80 | -1.65% | 47.40 | 48.58 | 20769 | 9953.67 | 1.33% | 0.00 |
| 2025-08-20 | 48.06 | 48.58 | 0.48 | 1.00% | 47.29 | 48.71 | 25368 | 12189.58 | 1.62% | 0.00 |
| 2025-08-19 | 48.30 | 48.10 | -0.31 | -0.64% | 47.85 | 49.15 | 22202 | 10728.18 | 1.42% | 0.00 |
| 2025-08-18 | 49.00 | 48.41 | 0.16 | 0.33% | 48.19 | 49.20 | 31923 | 15513.43 | 2.04% | 0.00 |
| 2025-08-15 | 47.00 | 48.25 | 1.39 | 2.97% | 47.00 | 48.60 | 28707 | 13780.44 | 1.84% | 0.00 |
| 2025-08-14 | 47.85 | 46.86 | -1.07 | -2.23% | 46.58 | 47.90 | 23128 | 10910.52 | 1.48% | 0.00 |
| 2025-08-13 | 46.59 | 47.93 | 1.50 | 3.23% | 46.21 | 48.66 | 33133 | 15714.35 | 2.12% | 0.00 |
| 2025-08-12 | 46.76 | 46.43 | -0.21 | -0.45% | 45.88 | 46.76 | 16336 | 7545.78 | 1.05% | 0.00 |
| 2025-08-11 | 46.21 | 46.64 | 0.88 | 1.92% | 45.80 | 46.98 | 25730 | 11958.89 | 1.65% | 2.00 |
| 2025-08-08 | 45.30 | 45.76 | 0.35 | 0.77% | 45.30 | 46.97 | 24177 | 11133.95 | 1.55% | 0.00 |
| 2025-08-07 | 46.13 | 45.41 | -0.69 | -1.50% | 45.16 | 46.19 | 14135 | 6445.46 | 0.90% | 0.00 |
| 2025-08-06 | 45.66 | 46.10 | 0.35 | 0.77% | 45.55 | 46.19 | 15190 | 6982.58 | 0.97% | 0.00 |
| 2025-08-05 | 45.20 | 45.75 | 0.59 | 1.31% | 44.86 | 46.00 | 17277 | 7850.41 | 1.11% | 0.00 |
| 2025-08-04 | 45.17 | 45.16 | -0.22 | -0.48% | 44.54 | 45.18 | 13217 | 5928.05 | 0.85% | 0.00 |
| 2025-08-01 | 44.22 | 45.38 | 1.08 | 2.44% | 44.22 | 45.86 | 28977 | 13143.08 | 1.85% | 0.00 |
| 2025-07-31 | 45.18 | 44.30 | -1.01 | -2.23% | 44.14 | 45.80 | 21081 | 9439.75 | 1.35% | 0.00 |
| 2025-07-30 | 46.03 | 45.31 | -0.93 | -2.01% | 45.16 | 46.38 | 21318 | 9734.31 | 1.36% | 0.00 |
| 2025-07-29 | 45.12 | 46.24 | 1.08 | 2.39% | 44.78 | 46.24 | 20702 | 9396.24 | 1.32% | 0.00 |
| 2025-07-28 | 45.60 | 45.16 | -0.27 | -0.59% | 44.91 | 45.65 | 12796 | 5787.53 | 0.82% | 0.00 |
| 2025-07-25 | 45.73 | 45.43 | -0.27 | -0.59% | 45.13 | 45.87 | 14064 | 6391.39 | 0.90% | 0.00 |
| 2025-07-24 | 44.70 | 45.70 | 0.86 | 1.92% | 44.43 | 45.86 | 20453 | 9255.69 | 1.31% | 0.00 |
| 2025-07-23 | 45.20 | 44.84 | -0.10 | -0.22% | 44.70 | 46.07 | 22092 | 10033.14 | 1.41% | 0.00 |
| 2025-07-22 | 44.00 | 44.94 | 0.75 | 1.70% | 44.00 | 45.14 | 21144 | 9454.17 | 1.35% | 3.00 |
| 2025-07-21 | 43.66 | 44.19 | 0.56 | 1.28% | 43.66 | 44.47 | 16912 | 7466.46 | 1.08% | 0.00 |
| 2025-07-18 | 43.71 | 43.63 | -0.04 | -0.09% | 43.42 | 44.15 | 12059 | 5270.10 | 0.77% | 0.00 |
| 2025-07-17 | 43.40 | 43.67 | 0.07 | 0.16% | 43.40 | 44.18 | 15775 | 6893.72 | 1.01% | 0.00 |
| 2025-07-16 | 43.45 | 43.60 | 0.07 | 0.16% | 43.31 | 43.88 | 12023 | 5251.31 | 0.77% | 0.00 |
| 2025-07-15 | 44.10 | 43.53 | -0.65 | -1.47% | 43.11 | 44.39 | 19510 | 8518.54 | 1.25% | 0.00 |
| 2025-07-14 | 44.30 | 44.18 | 0.12 | 0.27% | 43.97 | 44.50 | 15788 | 6980.43 | 1.01% | 0.00 |
| 2025-07-11 | 44.03 | 44.06 | -0.10 | -0.23% | 43.80 | 44.42 | 19656 | 8674.22 | 1.26% | 0.00 |
| 2025-07-10 | 44.10 | 44.16 | 0.46 | 1.05% | 43.72 | 45.14 | 31684 | 14036.59 | 2.03% | 0.00 |
上证大盘股票行情在线 K线走势图
昱能科技(688348)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
