昱能科技

688348
🏛️ 中国 →
56.66
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 54.51 55.59 54.32 55.10 281.7K
09:35 55.17 55.86 55.17 55.85 240.6K
09:40 55.98 56.20 55.93 55.95 339.9K
09:45 55.88 56.15 55.85 56.00 138.1K
09:50 55.96 56.99 55.95 56.62 422.9K
09:55 56.63 57.01 56.32 57.01 307.1K
10:00 56.96 57.00 56.22 56.38 130.0K
10:05 56.38 56.63 56.15 56.58 101.2K
10:10 56.58 56.59 56.24 56.49 75.3K
10:15 56.49 56.58 56.16 56.19 79.4K
10:20 56.19 56.19 55.98 56.00 91.0K
10:25 56.03 56.25 56.00 56.11 62.9K
10:30 56.09 56.30 56.09 56.23 24.5K
10:35 56.23 56.23 56.02 56.04 88.8K
10:40 56.04 56.08 55.90 55.99 58.5K
10:45 55.99 56.30 55.99 56.19 32.7K
10:50 56.19 56.21 56.15 56.15 59.8K
10:55 56.15 56.16 56.06 56.11 10.1K
11:00 56.10 56.38 56.10 56.25 27.1K
11:05 56.25 56.25 56.01 56.19 30.4K
11:10 56.16 56.16 56.02 56.02 21.5K
11:15 56.05 56.11 55.95 55.99 49.7K
11:20 55.97 55.97 55.80 55.86 42.6K
11:25 55.86 55.91 55.78 55.90 32.0K
13:00 55.91 56.00 55.79 55.81 49.4K
13:05 55.91 55.91 55.80 55.82 26.9K
13:10 55.85 56.02 55.83 56.02 25.1K
13:15 56.02 56.08 56.02 56.02 21.1K
13:20 55.98 55.98 55.83 55.86 34.4K
13:25 55.85 55.94 55.85 55.94 25.8K
13:30 55.92 55.94 55.84 55.84 22.7K
13:35 55.84 55.86 55.78 55.79 22.4K
13:40 55.77 55.84 55.61 55.77 24.0K
13:45 55.76 55.92 55.70 55.92 24.5K
13:50 55.95 55.97 55.63 55.70 42.3K
13:55 55.64 55.73 55.50 55.50 90.4K
14:00 55.50 55.62 55.48 55.59 49.5K
14:05 55.60 55.63 55.50 55.51 23.0K
14:10 55.50 55.69 55.47 55.55 24.5K
14:15 55.50 55.64 55.50 55.62 25.7K
14:20 55.61 55.64 55.50 55.55 47.2K
14:25 55.55 55.55 55.27 55.48 56.1K
14:30 55.45 55.58 55.30 55.32 41.1K
14:35 55.32 55.32 55.18 55.18 98.6K
14:40 55.18 55.28 55.15 55.26 77.1K
14:45 55.33 55.55 55.33 55.41 123.2K
14:50 55.42 55.50 55.42 55.46 78.3K
14:55 55.46 55.50 55.46 55.49 38.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 56.58 57.99 55.59 56.66 4.2M
2025-09-26 54.62 57.02 54.32 55.50 3.9M
2025-09-25 54.27 56.21 53.89 54.88 3.0M
2025-09-24 52.57 54.56 52.46 54.27 2.7M
2025-09-23 53.83 54.17 51.36 52.99 3.0M
2025-09-22 53.90 54.45 52.71 53.42 2.2M
2025-09-19 53.60 54.80 53.40 53.83 2.7M
2025-09-18 55.49 55.49 53.02 53.69 3.9M
2025-09-17 55.11 55.72 54.32 55.26 2.9M
2025-09-16 56.10 56.60 54.00 55.38 3.6M
2025-09-15 56.05 58.54 55.76 56.23 4.3M
2025-09-12 56.60 56.85 54.93 55.61 4.1M
2025-09-11 55.99 56.90 54.82 56.66 4.0M
2025-09-10 57.10 57.94 55.65 55.91 5.1M
2025-09-09 58.02 61.29 57.82 58.00 7.0M
2025-09-08 56.75 61.86 55.01 59.75 11.2M
2025-09-05 51.22 57.00 51.01 55.82 9.4M
2025-09-04 51.06 54.46 50.04 51.62 7.9M
2025-09-03 49.34 51.98 49.03 50.76 6.0M
2025-09-02 50.60 51.34 48.81 49.10 2.9M
2025-09-01 49.16 50.92 49.11 50.44 3.4M
2025-08-29 49.02 49.84 48.10 49.08 2.8M
2025-08-28 48.43 49.90 47.42 49.12 3.3M
2025-08-27 49.15 50.36 48.18 48.18 2.8M
2025-08-26 49.04 50.42 48.81 49.43 2.4M
2025-08-25 49.50 50.00 48.75 49.22 2.7M
2025-08-22 47.63 49.37 47.40 49.21 3.3M
2025-08-21 48.34 48.58 47.40 47.78 2.1M
2025-08-20 48.06 48.71 47.29 48.58 2.5M
2025-08-19 48.30 49.15 47.85 48.10 2.2M
2025-08-18 49.00 49.20 48.19 48.41 3.2M
2025-08-15 47.00 48.60 47.00 48.25 2.9M
2025-08-14 47.85 47.90 46.58 46.86 2.3M
2025-08-13 46.59 48.66 46.21 47.93 3.3M
2025-08-12 46.76 46.76 45.88 46.43 1.6M
2025-08-11 46.21 46.98 45.80 46.64 2.6M
2025-08-08 45.30 46.97 45.30 45.76 2.4M
2025-08-07 46.13 46.19 45.16 45.41 1.4M
2025-08-06 45.66 46.19 45.55 46.10 1.5M
2025-08-05 45.20 46.00 44.86 45.75 1.7M
2025-08-04 45.17 45.18 44.54 45.16 1.3M
2025-08-01 44.22 45.86 44.22 45.38 2.9M
2025-07-31 45.18 45.80 44.14 44.30 2.1M
2025-07-30 46.03 46.38 45.16 45.31 2.1M
2025-07-29 45.12 46.24 44.78 46.24 2.1M
2025-07-28 45.60 45.65 44.91 45.16 1.3M
2025-07-25 45.73 45.87 45.13 45.43 1.4M
2025-07-24 44.70 45.86 44.43 45.70 2.0M
2025-07-23 45.20 46.07 44.70 44.84 2.2M
2025-07-22 44.00 45.14 44.00 44.94 2.1M
2025-07-21 43.66 44.47 43.66 44.19 1.7M
2025-07-18 43.71 44.15 43.42 43.63 1.2M
2025-07-17 43.40 44.18 43.40 43.67 1.6M
2025-07-16 43.45 43.88 43.31 43.60 1.2M
2025-07-15 44.10 44.39 43.11 43.53 2.0M
2025-07-14 44.30 44.50 43.97 44.18 1.6M
2025-07-11 44.03 44.42 43.80 44.06 2.0M
2025-07-10 44.10 45.14 43.72 44.16 3.2M
2025-07-09 44.00 44.58 43.68 43.70 2.4M
2025-07-08 41.95 44.60 41.85 44.02 4.0M
2025-07-07 41.90 42.26 41.88 42.05 0.7M
2025-07-04 43.08 43.25 41.94 42.08 1.7M
2025-07-03 43.15 43.44 42.61 43.08 2.0M
2025-07-02 42.60 43.35 42.26 43.20 2.3M
2025-07-01 42.78 42.79 42.27 42.51 1.3M
2025-06-30 42.40 42.99 42.40 42.97 1.9M
2025-06-27 41.78 42.45 41.78 41.93 1.5M
2025-06-26 42.13 42.49 41.65 41.72 1.9M
2025-06-25 41.85 42.13 41.35 42.04 1.9M
2025-06-24 40.91 41.90 40.70 41.85 2.3M
2025-06-23 39.90 40.80 39.81 40.70 1.2M
2025-06-20 40.50 41.30 40.16 40.27 1.9M
2025-06-19 41.15 41.55 40.15 40.40 1.5M
2025-06-18 40.90 41.50 40.72 41.31 1.6M
2025-06-17 40.98 41.29 40.49 40.88 1.3M
2025-06-16 40.74 41.23 40.23 40.88 1.3M
2025-06-13 41.09 41.64 40.35 40.78 2.4M
2025-06-12 40.76 41.56 40.59 41.25 1.5M
2025-06-11 40.71 41.59 40.71 40.98 1.4M
2025-06-10 40.98 41.82 40.57 41.09 2.1M
2025-06-09 40.43 41.09 40.43 40.98 1.4M
2025-06-06 40.70 41.10 40.34 40.41 0.9M
2025-06-05 40.65 41.45 40.11 40.68 1.8M
2025-06-04 39.86 40.50 39.80 40.24 1.0M
2025-06-03 39.25 39.93 39.25 39.84 0.8M
2025-05-30 40.00 40.00 39.45 39.68 1.1M
2025-05-29 39.41 40.14 39.40 39.92 1.2M
2025-05-28 40.02 40.28 39.39 39.50 1.1M
2025-05-27 40.16 40.39 39.75 40.00 0.9M
2025-05-26 40.15 40.67 40.00 40.30 0.9M
2025-05-23 40.76 41.18 40.17 40.18 1.3M
2025-05-22 41.60 41.99 40.79 40.79 1.4M
2025-05-21 42.01 42.12 41.40 41.51 1.2M
2025-05-20 41.90 41.92 41.16 41.70 0.9M
2025-05-19 41.54 41.65 41.08 41.51 1.0M
2025-05-16 41.62 42.20 41.51 41.53 1.1M
2025-05-15 42.30 42.30 41.56 41.81 1.1M
2025-05-14 42.45 42.70 41.90 42.53 1.5M
2025-05-13 43.45 44.28 42.66 42.66 2.8M
2025-05-12 42.20 42.85 42.15 42.76 1.5M
2025-05-09 42.63 42.63 41.38 41.61 1.6M
2025-05-08 41.42 42.95 41.30 42.63 2.3M
2025-05-07 42.02 42.50 41.13 41.72 2.1M
2025-05-06 40.86 41.45 40.66 41.39 1.8M
2025-04-30 39.94 40.85 39.92 40.18 1.7M
2025-04-29 40.00 40.85 39.90 39.94 1.3M
2025-04-28 40.64 41.30 40.00 40.10 1.0M
2025-04-25 40.17 40.95 40.13 40.50 1.1M
2025-04-24 41.18 41.18 40.13 40.17 1.2M
2025-04-23 40.81 41.36 40.70 41.05 1.5M
2025-04-22 40.96 41.13 40.33 40.49 1.3M
2025-04-21 40.49 41.03 40.01 40.97 1.1M
2025-04-18 40.60 41.08 40.23 40.37 1.2M
2025-04-17 40.70 41.43 40.70 40.86 1.0M
2025-04-16 42.02 42.34 40.40 41.12 1.8M
2025-04-15 42.30 42.62 41.61 42.35 1.3M
2025-04-14 43.20 43.22 42.24 42.45 1.6M
2025-04-11 41.72 42.79 41.50 42.47 2.0M
2025-04-10 42.79 42.94 41.66 42.03 2.8M
2025-04-09 39.58 41.36 37.72 41.12 3.0M
2025-04-08 40.61 41.26 38.98 40.38 3.2M
2025-04-07 46.00 46.30 39.34 39.34 4.6M
2025-04-03 49.20 50.44 48.68 49.18 2.4M
2025-04-02 50.00 50.62 49.58 50.13 2.0M
2025-04-01 48.39 51.45 48.10 50.15 3.7M
2025-03-31 50.70 51.20 47.93 48.39 4.2M
2025-03-28 50.87 53.57 50.87 51.31 4.4M
2025-03-27 51.72 52.77 51.30 51.37 3.4M
2025-03-26 49.32 53.00 49.04 52.46 6.6M
2025-03-25 49.55 50.70 49.20 49.94 2.7M
2025-03-24 51.34 51.34 48.55 49.45 3.7M
2025-03-21 50.35 52.27 49.73 51.47 4.6M
2025-03-20 50.71 52.13 50.48 50.62 3.2M
2025-03-19 49.30 52.69 48.41 51.19 5.7M
2025-03-18 48.70 49.93 48.50 49.50 2.6M
2025-03-17 48.80 49.52 48.46 48.50 1.9M
2025-03-14 47.92 48.76 47.30 48.52 2.0M
2025-03-13 49.35 49.64 47.50 47.91 2.2M
2025-03-12 49.40 50.00 49.09 49.35 1.7M
2025-03-11 48.73 49.62 48.17 49.60 2.1M
2025-03-10 47.68 49.56 47.50 49.48 2.7M
2025-03-07 48.40 48.60 47.22 47.67 2.2M
2025-03-06 47.72 49.09 47.30 48.61 2.3M
2025-03-05 48.79 48.98 47.22 47.55 2.1M
2025-03-04 48.30 49.12 47.47 48.79 2.4M
2025-03-03 48.30 50.25 48.15 48.87 2.9M
2025-02-28 50.20 50.65 48.05 48.26 3.0M
2025-02-27 51.05 51.30 49.40 50.67 2.6M
2025-02-26 49.90 51.05 49.53 51.00 3.0M
2025-02-25 49.04 50.12 48.66 49.46 2.4M
2025-02-24 49.78 50.16 48.77 49.53 2.5M
2025-02-21 48.57 49.79 48.01 49.78 2.8M
2025-02-20 49.20 49.20 48.25 48.57 2.1M
2025-02-19 48.10 49.57 47.99 49.40 2.4M
2025-02-18 49.49 50.77 48.50 48.71 3.4M
2025-02-17 48.95 49.64 48.49 48.68 2.1M
2025-02-14 49.00 50.40 48.95 48.95 2.2M
2025-02-13 49.34 50.85 48.58 49.28 3.4M
2025-02-12 47.80 49.03 47.62 48.93 1.9M
2025-02-11 48.63 48.70 47.50 47.98 1.7M
2025-02-10 48.70 48.98 48.00 48.66 2.1M
2025-02-07 47.29 49.35 47.25 48.67 2.7M
2025-02-06 45.76 47.70 45.35 47.34 2.1M
2025-02-05 46.34 46.94 45.69 46.04 1.5M
2025-01-27 47.06 48.10 45.76 45.85 1.3M
2025-01-24 46.33 47.80 46.33 47.36 1.7M
2025-01-23 47.10 48.33 46.66 46.67 2.2M
2025-01-22 46.80 47.15 46.20 46.44 1.1M
2025-01-21 47.68 47.80 46.35 46.96 1.2M
2025-01-20 47.00 48.20 47.00 47.47 1.4M
2025-01-17 46.80 47.66 46.30 47.05 1.3M
2025-01-16 46.10 47.95 46.10 46.98 1.6M
2025-01-15 46.38 47.57 45.68 46.61 1.9M
2025-01-14 44.70 46.80 44.42 46.59 1.8M
2025-01-13 43.78 45.11 43.50 44.47 1.2M
2025-01-10 46.05 46.27 44.11 44.11 1.4M
2025-01-09 46.00 47.44 45.52 45.64 1.4M
2025-01-08 46.12 46.59 44.80 46.11 1.3M
2025-01-07 46.10 46.63 45.50 46.37 1.0M
2025-01-06 45.39 46.77 44.80 46.04 1.8M
2025-01-03 47.23 47.63 45.37 45.42 2.0M
2025-01-02 49.05 49.05 46.70 47.23 2.1M