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 |
|---|
| 2026-03-26 | 62.00 | 64.67 | 2.21 | 3.54% | 60.30 | 64.90 | 76016 | 47933.45 | 4.86% | 0.00 |
| 2026-03-25 | 61.92 | 62.46 | -0.50 | -0.79% | 61.80 | 64.38 | 79889 | 50235.97 | 5.11% | 0.00 |
| 2026-03-24 | 64.00 | 62.96 | -0.41 | -0.65% | 59.66 | 65.99 | 79519 | 49672.80 | 5.09% | 0.00 |
| 2026-03-23 | 65.83 | 63.37 | -2.18 | -3.33% | 62.20 | 68.97 | 109905 | 71282.40 | 7.03% | 0.00 |
| 2026-03-20 | 58.00 | 65.55 | 6.67 | 11.33% | 57.00 | 69.42 | 156143 | 100170.42 | 9.99% | 0.00 |
| 2026-03-19 | 56.38 | 58.88 | 2.35 | 4.16% | 56.08 | 60.36 | 76864 | 45005.57 | 4.92% | 0.00 |
| 2026-03-18 | 56.08 | 56.53 | 0.27 | 0.48% | 55.36 | 57.19 | 31439 | 17650.56 | 2.01% | 0.00 |
| 2026-03-17 | 57.80 | 56.26 | -1.97 | -3.38% | 56.10 | 59.20 | 43583 | 25047.13 | 2.79% | 0.00 |
| 2026-03-16 | 59.04 | 58.23 | -0.39 | -0.67% | 57.73 | 60.00 | 44286 | 25937.07 | 2.83% | 4.00 |
| 2026-03-13 | 59.84 | 58.62 | -1.57 | -2.61% | 58.07 | 60.96 | 57167 | 33880.99 | 3.66% | 0.00 |
| 2026-03-12 | 58.01 | 60.19 | 1.65 | 2.82% | 57.81 | 61.58 | 89701 | 53687.98 | 5.74% | 0.00 |
| 2026-03-11 | 55.90 | 58.54 | 2.73 | 4.89% | 55.11 | 60.18 | 88466 | 51595.95 | 5.66% | 0.00 |
| 2026-03-10 | 54.80 | 55.81 | -0.99 | -1.74% | 54.80 | 56.11 | 45742 | 25376.20 | 2.93% | 0.00 |
| 2026-03-09 | 51.08 | 56.80 | 5.90 | 11.59% | 50.32 | 57.74 | 97303 | 53120.56 | 6.23% | 0.00 |
| 2026-03-06 | 50.62 | 50.90 | 0.18 | 0.35% | 49.41 | 51.95 | 28538 | 14475.29 | 1.83% | 0.00 |
| 2026-03-05 | 55.00 | 50.72 | -3.38 | -6.25% | 50.56 | 55.18 | 61516 | 31995.79 | 3.94% | 0.00 |
| 2026-03-04 | 53.74 | 54.10 | 0.02 | 0.04% | 53.70 | 56.37 | 50356 | 27620.92 | 3.22% | 0.00 |
| 2026-03-03 | 54.54 | 54.08 | 0.48 | 0.90% | 54.08 | 58.09 | 73606 | 41364.92 | 4.71% | 0.00 |
| 2026-03-02 | 51.99 | 53.60 | 0.35 | 0.66% | 51.98 | 55.19 | 37819 | 20396.86 | 2.42% | 0.00 |
| 2026-02-27 | 52.19 | 53.25 | 1.02 | 1.95% | 52.09 | 53.66 | 22268 | 11814.87 | 1.42% | 0.00 |
| 2026-02-26 | 53.04 | 52.23 | -0.72 | -1.36% | 51.85 | 53.04 | 17238 | 8988.85 | 1.10% | 0.00 |
| 2026-02-25 | 52.25 | 52.95 | 1.04 | 2.00% | 51.81 | 53.80 | 19197 | 10138.00 | 1.23% | 0.00 |
| 2026-02-24 | 53.19 | 51.91 | -0.66 | -1.26% | 51.81 | 53.35 | 19176 | 10047.90 | 1.23% | 0.00 |
| 2026-02-13 | 53.99 | 52.57 | -1.87 | -3.43% | 52.51 | 54.06 | 25518 | 13601.46 | 1.63% | 0.00 |
| 2026-02-12 | 54.17 | 54.44 | 0.40 | 0.74% | 53.26 | 54.78 | 19605 | 10598.39 | 1.25% | 0.00 |
| 2026-02-11 | 54.56 | 54.04 | -0.51 | -0.93% | 53.93 | 55.38 | 22023 | 11980.06 | 1.41% | 0.00 |
| 2026-02-10 | 56.40 | 54.55 | -1.84 | -3.26% | 54.41 | 56.70 | 31529 | 17469.04 | 2.02% | 0.00 |
| 2026-02-09 | 55.99 | 56.39 | 1.46 | 2.66% | 55.80 | 58.00 | 45512 | 25979.77 | 2.91% | 0.00 |
| 2026-02-06 | 54.68 | 54.93 | 0.03 | 0.05% | 52.88 | 55.98 | 37591 | 20522.48 | 2.41% | 0.00 |
| 2026-02-05 | 58.83 | 54.90 | -2.68 | -4.65% | 54.79 | 59.89 | 60633 | 34507.96 | 3.88% | 0.00 |
| 2026-02-04 | 54.64 | 57.58 | 3.10 | 5.69% | 53.83 | 57.88 | 61560 | 34584.26 | 3.94% | 0.00 |
| 2026-02-03 | 51.57 | 54.48 | 3.48 | 6.82% | 51.53 | 54.56 | 42699 | 22801.71 | 2.73% | 0.00 |
| 2026-02-02 | 53.13 | 51.00 | -3.20 | -5.90% | 50.91 | 53.99 | 38282 | 20059.00 | 2.45% | 0.00 |
| 2026-01-30 | 55.82 | 54.20 | -1.82 | -3.25% | 53.06 | 56.20 | 35011 | 19010.37 | 2.24% | 0.00 |
| 2026-01-29 | 57.15 | 56.02 | -1.30 | -2.27% | 55.78 | 58.48 | 40943 | 23317.43 | 2.62% | 0.00 |
| 2026-01-28 | 59.25 | 57.32 | -2.60 | -4.34% | 57.22 | 59.47 | 40501 | 23449.26 | 2.59% | 0.00 |
| 2026-01-27 | 58.14 | 59.92 | 1.42 | 2.43% | 54.85 | 60.39 | 66609 | 38417.99 | 4.26% | 0.00 |
| 2026-01-26 | 61.85 | 58.50 | -2.43 | -3.99% | 57.94 | 61.98 | 63536 | 37714.27 | 4.07% | 0.00 |
| 2026-01-23 | 57.00 | 60.93 | 4.17 | 7.35% | 56.80 | 62.87 | 79938 | 47961.68 | 5.12% | 0.00 |
| 2026-01-22 | 54.55 | 56.76 | 2.24 | 4.11% | 54.31 | 56.88 | 39103 | 21888.57 | 2.50% | 2.00 |
| 2026-01-21 | 54.00 | 54.52 | 0.18 | 0.33% | 53.89 | 55.38 | 20052 | 10989.17 | 1.28% | 0.00 |
| 2026-01-20 | 56.31 | 54.34 | -2.03 | -3.60% | 54.00 | 56.90 | 28730 | 15781.41 | 1.84% | 0.00 |
| 2026-01-19 | 55.90 | 56.37 | 0.49 | 0.88% | 54.80 | 56.62 | 28590 | 16037.49 | 1.83% | 0.00 |
| 2026-01-16 | 54.49 | 55.88 | 1.51 | 2.78% | 54.31 | 56.27 | 30665 | 16923.96 | 1.96% | 0.00 |
| 2026-01-15 | 54.63 | 54.37 | -0.27 | -0.49% | 54.01 | 55.43 | 22246 | 12148.85 | 1.42% | 0.00 |
| 2026-01-14 | 54.50 | 54.64 | 0.04 | 0.07% | 53.70 | 56.66 | 43086 | 23821.01 | 2.76% | 0.00 |
| 2026-01-13 | 55.16 | 54.60 | -0.64 | -1.16% | 54.13 | 55.48 | 30463 | 16666.46 | 1.95% | 0.00 |
| 2026-01-12 | 53.66 | 55.24 | 0.94 | 1.73% | 53.53 | 55.44 | 37353 | 20477.04 | 2.39% | 0.00 |
| 2026-01-09 | 54.84 | 54.30 | -0.54 | -0.98% | 54.01 | 56.39 | 30012 | 16446.35 | 1.92% | 0.00 |
| 2026-01-08 | 53.49 | 54.84 | 1.14 | 2.12% | 53.01 | 55.00 | 30505 | 16598.18 | 1.95% | 0.00 |
| 2026-01-07 | 53.28 | 53.70 | 0.23 | 0.43% | 53.01 | 53.97 | 20733 | 11102.06 | 1.33% | 0.00 |
| 2026-01-06 | 51.35 | 53.47 | 2.19 | 4.27% | 51.35 | 53.66 | 28711 | 15241.30 | 1.84% | 0.00 |
| 2026-01-05 | 50.40 | 51.28 | 0.89 | 1.77% | 50.40 | 51.47 | 15793 | 8078.11 | 1.01% | 0.00 |
| 2025-12-31 | 52.13 | 50.39 | -1.72 | -3.30% | 50.31 | 52.30 | 24654 | 12549.69 | 1.58% | 0.00 |
| 2025-12-30 | 52.10 | 52.11 | -0.33 | -0.63% | 51.91 | 52.76 | 10817 | 5653.13 | 0.69% | 0.00 |
| 2025-12-29 | 52.60 | 52.44 | -0.69 | -1.30% | 52.30 | 53.36 | 15779 | 8327.93 | 1.01% | 0.00 |
| 2025-12-26 | 52.64 | 53.13 | 0.49 | 0.93% | 52.64 | 54.44 | 27768 | 14898.28 | 1.78% | 0.00 |
| 2025-12-25 | 51.99 | 52.64 | 0.65 | 1.25% | 51.60 | 52.75 | 13551 | 7076.82 | 0.87% | 0.00 |
| 2025-12-24 | 50.70 | 51.99 | 1.31 | 2.58% | 50.23 | 51.99 | 13156 | 6774.60 | 0.84% | 0.00 |
| 2025-12-23 | 50.91 | 50.68 | -0.17 | -0.33% | 50.52 | 51.46 | 10761 | 5470.23 | 0.69% | 0.00 |
| 2025-12-22 | 51.05 | 50.85 | -0.13 | -0.26% | 50.74 | 51.80 | 12929 | 6635.07 | 0.83% | 0.00 |
| 2025-12-19 | 50.21 | 50.98 | 0.77 | 1.53% | 50.21 | 51.18 | 9396 | 4777.21 | 0.60% | 0.00 |
| 2025-12-18 | 50.50 | 50.21 | -0.59 | -1.16% | 50.20 | 51.00 | 9565 | 4834.39 | 0.61% | 0.00 |
| 2025-12-17 | 50.18 | 50.80 | 0.60 | 1.20% | 49.31 | 50.99 | 16391 | 8223.33 | 1.05% | 7.00 |
| 2025-12-16 | 52.00 | 50.20 | -2.03 | -3.89% | 49.88 | 52.20 | 19837 | 10027.32 | 1.27% | 0.00 |
| 2025-12-15 | 51.44 | 52.23 | 0.80 | 1.56% | 51.41 | 52.85 | 20389 | 10669.52 | 1.30% | 0.00 |
| 2025-12-12 | 50.70 | 51.43 | 0.83 | 1.64% | 50.61 | 52.00 | 13375 | 6866.80 | 0.86% | 0.00 |
| 2025-12-11 | 51.40 | 50.60 | -0.60 | -1.17% | 50.49 | 52.28 | 16563 | 8509.07 | 1.06% | 0.00 |
| 2025-12-10 | 51.54 | 51.20 | -0.50 | -0.97% | 50.25 | 52.07 | 14937 | 7587.08 | 0.96% | 0.00 |
| 2025-12-09 | 52.20 | 51.70 | -0.69 | -1.32% | 51.60 | 52.64 | 10839 | 5628.32 | 0.69% | 0.00 |
| 2025-12-08 | 52.12 | 52.39 | 0.29 | 0.56% | 51.80 | 52.77 | 16697 | 8742.52 | 1.07% | 0.00 |
| 2025-12-05 | 50.45 | 52.10 | 1.65 | 3.27% | 50.02 | 52.18 | 20372 | 10470.69 | 1.30% | 0.00 |
| 2025-12-04 | 51.49 | 50.45 | -1.05 | -2.04% | 50.20 | 51.87 | 19216 | 9734.57 | 1.23% | 5.00 |
| 2025-12-03 | 52.70 | 51.50 | -1.10 | -2.09% | 51.40 | 52.98 | 17356 | 9001.57 | 1.11% | 0.00 |
| 2025-12-02 | 53.80 | 52.60 | -1.32 | -2.45% | 52.40 | 53.90 | 17589 | 9309.56 | 1.13% | 0.00 |
| 2025-12-01 | 54.14 | 53.92 | -0.29 | -0.53% | 53.86 | 54.79 | 18999 | 10286.40 | 1.22% | 0.00 |
| 2025-11-28 | 53.50 | 54.21 | 0.61 | 1.14% | 53.19 | 54.60 | 15694 | 8498.72 | 1.00% | 0.00 |
| 2025-11-27 | 53.22 | 53.60 | 0.18 | 0.34% | 53.20 | 54.69 | 20479 | 11050.28 | 1.31% | 21.00 |
| 2025-11-26 | 54.50 | 53.42 | -0.96 | -1.77% | 53.20 | 55.37 | 27208 | 14736.68 | 1.74% | 0.00 |
| 2025-11-25 | 54.50 | 54.38 | 0.18 | 0.33% | 54.20 | 55.47 | 22557 | 12361.10 | 1.44% | 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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
