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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 550.00 576.05 544.50 568.50 0.5M
2022-12-29 556.37 568.83 544.39 546.78 0.5M
2022-12-28 558.42 574.99 535.00 565.00 0.6M
2022-12-27 537.34 565.00 537.00 560.54 0.5M
2022-12-26 486.94 543.99 486.28 541.99 0.8M
2022-12-23 505.61 510.54 478.13 493.00 0.8M
2022-12-22 523.78 525.00 503.50 513.71 0.6M
2022-12-21 514.00 522.00 495.68 519.80 0.6M
2022-12-20 505.18 521.00 501.01 513.27 0.4M
2022-12-19 510.00 527.92 504.04 510.00 0.5M
2022-12-16 541.02 545.47 516.76 516.76 0.5M
2022-12-15 535.90 549.68 527.77 545.47 0.4M
2022-12-14 530.18 542.00 525.33 537.90 0.4M
2022-12-13 561.00 571.35 528.00 535.31 0.7M
2022-12-12 579.82 579.99 550.00 562.10 0.9M
2022-12-09 598.25 604.99 576.33 578.54 0.7M
2022-12-08 590.00 628.99 587.32 599.98 0.7M
2022-12-07 610.81 620.31 588.69 593.18 0.5M
2022-12-06 588.18 614.99 583.30 613.20 0.5M
2022-12-05 614.00 623.94 575.25 594.00 0.8M
2022-12-02 600.73 628.79 600.12 621.78 0.5M
2022-12-01 622.88 625.00 594.04 599.01 0.5M
2022-11-30 622.34 630.93 607.10 622.80 0.3M
2022-11-29 643.55 651.00 609.82 621.00 0.5M
2022-11-28 629.29 667.00 629.29 643.56 0.5M
2022-11-25 657.49 666.00 627.79 643.00 0.6M
2022-11-24 656.80 679.99 647.00 668.19 0.5M
2022-11-23 605.00 663.00 594.00 663.00 1.0M
2022-11-22 608.11 615.10 590.00 603.98 0.5M
2022-11-21 595.02 617.70 592.01 613.97 0.3M
2022-11-18 589.98 618.86 587.00 605.90 0.4M
2022-11-17 602.82 612.00 580.11 594.98 0.6M
2022-11-16 613.23 616.05 576.74 609.00 0.5M
2022-11-15 580.75 611.67 580.30 609.88 0.6M
2022-11-14 601.00 605.00 570.12 586.00 1.0M
2022-11-11 615.00 635.00 603.10 614.00 0.8M
2022-11-10 602.86 620.68 592.00 595.20 0.7M
2022-11-09 601.00 618.00 594.49 609.00 0.7M
2022-11-08 626.96 628.79 589.51 603.00 0.8M
2022-11-07 608.10 644.66 607.00 626.96 1.1M
2022-11-04 592.00 622.00 574.30 619.03 1.3M
2022-11-03 498.37 587.18 498.37 583.00 2.2M
2022-11-02 471.13 503.90 459.73 489.32 1.1M
2022-11-01 465.36 485.90 465.14 475.03 0.7M
2022-10-31 489.05 496.00 460.46 468.99 1.0M
2022-10-28 480.01 515.00 480.01 492.94 0.7M
2022-10-27 533.36 548.00 489.98 493.70 0.9M
2022-10-26 520.00 534.00 513.89 522.10 0.9M
2022-10-25 476.38 528.00 472.95 527.00 1.2M
2022-10-24 480.00 502.00 477.50 481.14 0.6M
2022-10-21 450.00 485.00 445.50 483.32 0.9M
2022-10-20 477.62 482.00 450.03 457.66 1.3M
2022-10-19 505.50 509.78 475.01 482.98 1.0M
2022-10-18 507.00 517.53 491.90 510.79 0.8M
2022-10-17 534.00 539.77 481.09 503.00 1.2M
2022-10-14 548.88 558.50 521.01 536.00 0.8M
2022-10-13 509.00 556.00 502.00 536.98 0.8M
2022-10-12 561.00 564.26 480.33 527.50 1.4M
2022-10-11 589.98 601.11 551.00 562.01 0.6M
2022-10-10 616.68 616.68 581.02 587.40 0.6M
2022-09-30 629.78 635.99 605.10 616.68 0.3M
2022-09-29 645.00 651.33 617.98 638.00 0.4M
2022-09-28 645.11 663.00 629.00 640.94 0.4M
2022-09-27 667.94 676.96 632.50 643.71 0.7M
2022-09-26 616.80 678.58 608.02 668.00 0.7M
2022-09-23 619.78 639.88 603.91 620.00 0.6M
2022-09-22 589.90 628.29 575.00 627.38 0.5M
2022-09-21 612.78 617.25 591.00 591.20 0.4M
2022-09-20 599.17 633.11 599.17 613.48 0.6M
2022-09-19 569.00 623.00 568.09 594.46 0.6M
2022-09-16 587.00 605.00 575.03 578.00 0.6M
2022-09-15 667.98 676.77 576.01 587.20 1.3M
2022-09-14 670.92 687.70 658.00 665.28 0.4M
2022-09-13 681.18 688.92 660.20 680.45 0.5M
2022-09-09 697.00 705.00 667.58 684.00 0.6M
2022-09-08 700.85 715.34 688.08 699.03 0.5M
2022-09-07 678.00 724.00 678.00 700.00 0.7M
2022-09-06 657.78 691.00 645.03 688.60 0.8M
2022-09-05 610.15 658.00 609.04 651.60 0.8M
2022-09-02 654.50 654.50 604.00 618.55 0.7M
2022-09-01 648.00 665.00 637.53 648.90 0.5M
2022-08-31 677.00 688.88 635.00 642.49 1.0M
2022-08-30 711.06 711.06 653.00 698.00 0.8M
2022-08-29 660.00 726.50 655.60 726.50 0.8M
2022-08-26 673.10 714.88 673.10 675.10 0.8M
2022-08-25 695.00 696.00 634.97 668.00 1.0M
2022-08-24 701.01 719.99 680.00 692.76 0.6M
2022-08-23 661.23 712.56 661.23 708.00 0.6M
2022-08-22 667.98 677.55 638.21 671.46 0.7M
2022-08-19 663.26 683.37 660.00 674.00 0.9M
2022-08-18 602.00 676.58 602.00 669.90 1.1M
2022-08-17 594.63 614.49 588.16 595.00 0.5M
2022-08-16 540.00 617.45 540.00 597.99 1.3M
2022-08-15 533.00 552.98 529.16 540.00 0.6M
2022-08-12 553.17 559.85 528.00 533.00 0.7M
2022-08-11 591.08 595.70 541.00 558.00 1.0M
2022-08-10 560.80 592.00 551.02 591.88 0.7M
2022-08-09 568.99 588.66 558.24 561.50 0.6M
2022-08-08 567.03 573.88 537.00 570.75 0.5M
2022-08-05 588.00 591.00 550.33 568.00 0.8M
2022-08-04 585.85 598.00 577.28 584.38 0.5M
2022-08-03 608.00 618.89 580.00 582.88 0.8M
2022-08-02 593.94 618.28 586.03 603.55 0.7M
2022-08-01 600.00 612.00 584.40 605.20 0.7M
2022-07-29 602.01 635.00 601.11 602.00 1.0M
2022-07-28 599.00 600.00 568.00 589.00 0.9M
2022-07-27 545.83 585.00 544.80 579.81 1.2M
2022-07-26 512.00 549.77 512.00 544.20 0.8M
2022-07-25 519.56 533.99 504.00 513.03 0.7M
2022-07-22 531.00 537.01 515.00 523.00 0.7M
2022-07-21 560.21 562.30 531.77 531.91 0.9M
2022-07-20 555.00 568.80 535.00 558.00 0.8M
2022-07-19 549.99 568.80 543.33 549.50 0.7M
2022-07-18 573.00 578.00 540.10 549.99 1.0M
2022-07-15 545.80 586.03 537.00 565.10 1.1M
2022-07-14 521.69 557.95 518.87 544.50 1.3M
2022-07-13 515.00 552.22 515.00 529.80 1.5M
2022-07-12 549.80 558.00 501.20 511.06 2.3M
2022-07-11 537.25 566.99 528.00 555.22 1.6M
2022-07-08 608.15 608.40 525.00 535.00 2.2M
2022-07-07 548.00 634.53 547.00 602.00 1.5M
2022-07-06 534.78 552.88 534.78 547.46 0.6M
2022-07-05 550.30 560.00 525.01 542.50 1.5M
2022-07-04 505.10 564.92 505.10 546.98 1.2M
2022-07-01 483.30 517.00 483.30 513.40 1.2M
2022-06-30 439.98 489.47 439.98 488.00 1.7M
2022-06-29 437.50 448.75 422.10 439.01 1.7M
2022-06-28 456.53 463.56 432.03 444.01 1.7M
2022-06-27 463.26 469.87 442.10 462.00 1.3M
2022-06-24 460.00 466.77 444.44 458.00 1.2M
2022-06-23 436.01 461.66 433.33 460.00 1.8M
2022-06-22 396.00 463.60 396.00 435.20 2.2M
2022-06-21 385.11 402.00 372.00 396.30 1.5M
2022-06-20 383.23 407.87 377.03 386.00 2.0M
2022-06-17 380.00 398.80 374.44 383.21 1.8M
2022-06-16 365.98 385.49 363.19 383.80 1.9M
2022-06-15 372.00 376.98 354.05 365.98 3.0M
2022-06-14 350.97 385.98 339.50 377.00 3.9M
2022-06-13 336.50 363.90 329.00 356.00 3.6M
2022-06-10 299.80 341.69 299.76 339.98 4.3M
2022-06-09 292.00 311.00 290.30 296.10 5.9M
2022-06-08 301.00 311.00 266.00 290.10 13.6M