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
2023-12-29 126.90 128.00 122.01 122.38 2.5M
2023-12-28 118.15 129.65 116.90 128.03 3.7M
2023-12-27 122.18 123.34 116.71 118.15 2.3M
2023-12-26 121.01 128.47 120.08 123.34 2.3M
2023-12-25 118.64 124.68 117.00 121.72 2.4M
2023-12-22 109.50 123.94 108.81 120.10 3.5M
2023-12-21 102.99 113.58 102.71 110.78 2.2M
2023-12-20 104.19 105.60 103.68 104.44 0.8M
2023-12-19 102.49 106.15 101.11 103.95 0.8M
2023-12-18 104.92 105.45 102.30 102.49 0.9M
2023-12-15 104.90 108.60 104.81 105.50 1.3M
2023-12-14 106.90 107.73 103.80 104.00 0.9M
2023-12-13 109.60 109.60 104.56 105.55 1.1M
2023-12-12 112.05 112.26 109.03 109.80 0.9M
2023-12-11 111.94 112.49 108.60 112.08 1.1M
2023-12-08 111.99 115.51 111.10 112.49 2.6M
2023-12-07 113.01 113.01 108.97 110.70 1.2M
2023-12-06 109.63 114.99 109.50 113.01 1.5M
2023-12-05 113.99 114.92 109.31 109.63 1.2M
2023-12-04 118.00 118.29 114.00 114.11 1.3M
2023-12-01 119.87 119.87 117.39 117.71 0.5M
2023-11-30 119.92 120.58 116.16 119.00 1.0M
2023-11-29 121.01 122.00 118.20 118.57 0.8M
2023-11-28 121.03 122.20 119.08 121.40 0.9M
2023-11-27 122.79 122.99 120.36 121.70 0.7M
2023-11-24 122.63 123.70 121.01 121.20 0.6M
2023-11-23 123.43 124.80 122.51 123.71 0.6M
2023-11-22 125.49 126.49 123.58 123.63 0.6M
2023-11-21 127.50 128.40 125.68 125.94 0.8M
2023-11-20 127.78 128.76 125.41 127.76 0.9M
2023-11-17 126.47 127.80 125.01 127.26 0.8M
2023-11-16 131.00 131.64 126.11 126.12 1.5M
2023-11-15 130.24 136.70 130.20 131.76 2.7M
2023-11-14 128.14 130.59 126.00 127.29 1.0M
2023-11-13 129.60 129.67 126.60 128.39 0.8M
2023-11-10 128.84 128.99 126.01 127.58 0.8M
2023-11-09 128.17 133.73 127.89 129.42 1.8M
2023-11-08 129.51 131.20 126.60 127.70 1.1M
2023-11-07 128.19 130.78 126.25 128.58 1.2M
2023-11-06 120.23 128.40 120.00 127.87 1.7M
2023-11-03 116.98 121.43 116.91 120.00 1.0M
2023-11-02 120.98 120.98 117.22 117.22 0.7M
2023-11-01 122.00 124.17 119.55 120.75 0.9M
2023-10-31 121.96 123.80 117.52 122.29 1.5M
2023-10-30 119.75 122.46 116.70 121.56 1.4M
2023-10-27 118.00 122.80 115.04 121.20 1.4M
2023-10-26 127.00 127.00 114.44 119.15 1.8M
2023-10-25 130.17 132.75 127.10 127.97 1.1M
2023-10-24 130.99 132.20 127.68 130.98 1.0M
2023-10-23 134.29 135.02 128.99 129.63 1.3M
2023-10-20 130.99 137.17 130.30 136.34 2.0M
2023-10-19 127.50 134.50 126.81 132.60 1.9M
2023-10-18 127.95 129.88 125.55 128.90 1.2M
2023-10-17 125.01 130.80 124.00 128.56 1.6M
2023-10-16 125.14 127.26 122.79 125.80 1.1M
2023-10-13 128.96 128.96 123.23 125.12 1.2M
2023-10-12 124.52 130.48 123.88 129.11 1.6M
2023-10-11 123.00 127.29 122.99 123.68 1.2M
2023-10-10 124.90 124.90 121.52 122.33 0.9M
2023-10-09 126.47 126.87 124.03 124.12 0.7M
2023-09-28 128.21 129.70 126.27 126.90 1.1M
2023-09-27 125.03 131.68 125.03 128.18 1.8M
2023-09-26 124.78 129.00 124.73 126.30 1.6M
2023-09-25 123.43 126.96 122.30 125.00 1.0M
2023-09-22 122.50 124.66 122.00 124.48 1.1M
2023-09-21 123.06 124.49 121.38 122.97 0.7M
2023-09-20 124.00 125.85 123.24 123.93 0.6M
2023-09-19 126.30 127.12 123.33 123.68 0.6M
2023-09-18 124.30 128.46 123.17 126.38 1.0M
2023-09-15 124.58 125.84 122.18 125.84 0.8M
2023-09-14 124.50 126.35 123.38 124.36 0.7M
2023-09-13 127.94 128.48 124.00 126.38 0.8M
2023-09-12 127.63 128.52 125.10 126.81 0.8M
2023-09-11 123.96 128.48 121.00 127.50 1.4M
2023-09-08 126.02 127.02 122.57 123.35 1.3M
2023-09-07 132.82 133.58 126.70 127.02 1.5M
2023-09-06 132.01 133.51 130.50 132.88 1.0M
2023-09-05 132.00 133.37 129.64 133.37 1.6M
2023-09-04 131.78 133.02 130.53 132.17 1.0M
2023-09-01 134.88 137.00 131.30 131.50 1.6M
2023-08-31 141.00 141.00 135.83 135.92 3.2M
2023-08-30 152.15 157.50 151.60 156.01 1.5M
2023-08-29 145.78 152.66 145.10 152.50 1.5M
2023-08-28 159.00 159.00 146.00 146.20 1.8M
2023-08-25 148.07 148.94 144.00 144.59 1.6M
2023-08-24 141.21 158.80 141.21 149.46 2.4M
2023-08-23 146.11 146.11 140.00 140.15 0.9M
2023-08-22 144.44 146.61 141.01 146.03 1.2M
2023-08-21 147.96 148.44 144.00 144.45 1.2M
2023-08-18 152.72 154.49 148.19 149.16 1.1M
2023-08-17 151.38 153.00 146.61 152.27 1.1M
2023-08-16 150.95 154.00 148.70 150.33 0.9M
2023-08-15 155.69 156.40 148.00 150.01 1.4M
2023-08-14 158.00 161.45 151.98 155.01 1.4M
2023-08-11 165.85 166.45 159.38 159.89 1.4M
2023-08-10 164.00 171.19 163.00 166.45 2.1M
2023-08-09 156.53 165.95 156.01 162.39 1.3M
2023-08-08 166.14 167.00 157.69 158.65 1.5M
2023-08-07 168.00 168.05 162.69 163.36 1.2M
2023-08-04 170.74 171.63 166.61 168.08 1.4M
2023-08-03 167.30 173.50 166.92 169.70 1.3M
2023-08-02 166.99 170.49 166.07 168.50 0.8M
2023-08-01 171.60 171.60 166.08 166.69 1.1M
2023-07-31 165.60 175.00 165.60 172.18 1.2M
2023-07-28 163.25 168.76 161.10 168.30 1.0M
2023-07-27 169.66 171.30 164.00 164.89 1.1M
2023-07-26 168.88 172.83 167.00 168.72 0.9M
2023-07-25 169.22 172.53 168.38 170.52 1.1M
2023-07-24 171.80 174.13 165.49 167.09 1.2M
2023-07-21 175.10 175.10 170.80 172.55 0.8M
2023-07-20 175.58 179.80 174.40 175.10 1.1M
2023-07-19 177.66 178.33 173.10 174.42 0.9M
2023-07-18 179.79 180.28 176.32 177.65 1.0M
2023-07-17 183.00 184.87 175.22 177.80 2.4M
2023-07-14 192.59 192.96 184.00 184.99 1.9M
2023-07-13 190.95 197.47 189.45 192.76 1.9M
2023-07-12 189.06 196.50 185.00 193.01 2.5M
2023-07-11 190.00 193.00 186.90 188.98 1.3M
2023-07-10 184.13 193.65 181.79 191.19 2.5M
2023-07-07 192.44 192.44 185.06 185.50 1.9M
2023-07-06 195.80 197.50 192.00 193.09 1.5M
2023-07-05 197.98 200.90 194.50 195.88 1.7M
2023-07-04 202.80 202.94 196.56 197.98 3.0M
2023-07-03 190.00 212.00 188.73 204.48 5.7M
2023-06-30 175.00 194.98 171.84 187.83 3.8M
2023-06-29 182.29 184.98 173.52 173.63 2.4M
2023-06-28 179.48 188.00 177.70 180.98 2.5M
2023-06-27 173.17 187.53 172.30 180.12 2.7M
2023-06-26 176.98 181.47 170.03 172.15 2.5M
2023-06-21 184.00 187.99 178.60 179.00 1.8M
2023-06-20 263.19 267.79 260.00 262.50 1.4M
2023-06-19 261.00 265.99 257.10 265.21 1.9M
2023-06-16 245.45 264.58 242.01 263.08 2.6M
2023-06-15 221.00 249.79 220.22 245.99 2.7M
2023-06-14 225.00 227.21 222.65 222.81 0.9M
2023-06-13 226.97 231.17 222.20 224.60 1.0M
2023-06-12 228.39 233.99 226.42 228.63 1.1M
2023-06-09 225.28 232.53 224.04 231.55 1.2M
2023-06-08 225.53 231.95 224.89 225.28 1.1M
2023-06-07 232.00 233.86 225.39 225.98 1.3M
2023-06-06 236.39 242.33 231.99 235.00 1.0M
2023-06-05 251.00 251.00 234.00 234.05 1.5M
2023-06-02 243.10 254.76 243.10 251.01 1.4M
2023-06-01 243.00 246.80 239.00 242.28 0.9M
2023-05-31 245.45 248.30 240.23 242.00 1.0M
2023-05-30 248.00 251.80 244.72 248.69 1.2M
2023-05-29 258.41 261.50 246.89 247.10 1.6M
2023-05-26 277.33 279.90 261.22 262.56 2.1M
2023-05-25 264.81 285.60 260.10 280.99 2.4M
2023-05-24 260.00 276.80 257.10 268.20 1.8M
2023-05-23 264.00 268.80 260.08 260.21 1.1M
2023-05-22 267.89 269.39 261.00 264.12 0.9M
2023-05-19 268.73 270.61 265.32 267.89 0.9M
2023-05-18 277.98 277.98 268.00 270.63 1.5M
2023-05-17 283.00 288.00 278.00 279.51 1.1M
2023-05-16 287.36 295.00 281.29 282.22 1.5M
2023-05-15 270.85 309.99 269.77 289.65 2.6M
2023-05-12 277.73 283.97 270.02 270.50 1.5M
2023-05-11 289.75 298.61 280.59 282.00 1.8M
2023-05-10 284.95 296.00 277.00 288.30 1.5M
2023-05-09 300.22 300.22 286.23 287.00 1.2M
2023-05-08 301.51 308.00 289.65 296.00 1.5M
2023-05-05 307.88 309.98 288.01 300.80 1.9M
2023-05-04 311.18 329.89 305.81 312.50 2.4M
2023-04-28 331.57 333.50 300.50 312.74 2.9M
2023-04-27 348.00 358.00 333.76 336.90 4.2M
2023-04-26 285.00 333.76 284.00 333.76 2.6M
2023-04-25 298.05 301.65 276.69 278.13 1.4M
2023-04-24 302.78 302.78 290.00 295.99 1.0M
2023-04-21 310.10 316.66 299.11 300.10 1.2M
2023-04-20 325.44 325.50 309.17 310.00 1.5M
2023-04-19 338.90 343.66 324.18 327.01 1.8M
2023-04-18 330.99 352.01 323.49 341.87 2.2M
2023-04-17 332.00 347.00 329.69 330.01 1.3M
2023-04-14 322.18 337.00 319.13 333.57 1.2M
2023-04-13 328.00 333.49 321.01 323.60 0.7M
2023-04-12 335.13 336.39 324.88 326.17 1.1M
2023-04-11 333.73 345.26 326.26 338.32 2.2M
2023-04-10 320.38 336.66 318.01 331.29 1.7M
2023-04-07 318.00 324.58 316.89 320.38 0.9M
2023-04-06 314.06 320.79 308.67 320.08 1.3M
2023-04-04 328.19 328.19 309.00 312.00 1.7M
2023-04-03 328.55 337.86 325.02 328.35 1.3M
2023-03-31 333.18 343.45 327.38 332.07 1.1M
2023-03-30 328.35 337.35 322.40 334.36 1.3M
2023-03-29 333.30 335.55 319.01 328.29 1.2M
2023-03-28 342.00 345.88 328.00 331.02 1.0M
2023-03-27 341.52 349.88 335.00 341.30 1.3M
2023-03-24 341.64 352.77 333.33 341.75 1.4M
2023-03-23 350.39 353.78 338.20 341.64 1.4M
2023-03-22 369.17 375.17 350.00 352.00 1.2M
2023-03-21 374.40 377.00 356.01 363.99 1.2M
2023-03-20 374.00 387.38 356.35 371.80 1.9M
2023-03-17 390.00 393.58 374.99 375.11 1.1M
2023-03-16 412.11 416.28 390.11 392.90 1.3M
2023-03-15 428.85 437.48 414.00 414.50 0.8M
2023-03-14 432.86 434.78 411.52 428.85 0.9M
2023-03-13 431.89 448.88 430.21 435.00 0.7M
2023-03-10 442.94 449.19 428.53 428.53 1.0M
2023-03-09 453.02 461.99 444.54 447.08 0.9M
2023-03-08 449.04 469.26 448.01 462.14 1.0M
2023-03-07 450.00 461.70 445.50 453.53 0.6M
2023-03-06 432.38 457.35 422.10 455.17 1.1M
2023-03-03 426.99 442.89 424.46 434.51 0.8M
2023-03-02 445.30 445.30 422.00 427.00 1.3M
2023-03-01 457.50 458.00 441.66 445.58 1.1M
2023-02-28 486.80 486.80 455.00 457.50 1.3M
2023-02-27 478.00 506.97 473.23 487.00 0.8M
2023-02-24 476.25 482.59 471.00 477.38 0.4M
2023-02-23 464.92 479.90 463.97 479.89 0.9M
2023-02-22 457.27 475.97 457.27 463.97 0.5M
2023-02-21 468.01 468.63 452.04 463.10 0.6M
2023-02-20 445.00 472.50 441.02 468.99 0.8M
2023-02-17 457.00 457.00 447.00 447.42 0.5M
2023-02-16 454.32 468.58 450.01 459.00 0.7M
2023-02-15 468.62 474.00 453.23 456.37 0.7M
2023-02-14 481.93 484.98 466.01 471.19 0.8M
2023-02-13 473.90 486.01 469.00 484.98 0.8M
2023-02-10 482.22 482.48 466.16 470.21 0.6M
2023-02-09 477.58 498.00 469.99 484.01 0.7M
2023-02-08 486.23 490.00 476.00 477.58 0.5M
2023-02-07 483.53 492.00 480.00 488.00 0.8M
2023-02-06 489.00 498.88 483.11 486.79 0.8M
2023-02-03 492.07 492.07 470.00 491.96 1.0M
2023-02-02 494.00 499.99 490.00 494.69 0.7M
2023-02-01 512.16 513.50 489.73 494.00 1.2M
2023-01-31 485.00 529.47 480.10 514.50 1.2M
2023-01-30 470.35 495.48 470.35 489.00 1.0M
2023-01-20 477.00 487.00 450.20 468.80 1.3M
2023-01-19 497.91 503.86 484.00 487.80 0.7M
2023-01-18 504.90 509.90 488.31 500.78 0.8M
2023-01-17 464.00 506.98 460.22 506.80 1.0M
2023-01-16 475.14 479.87 460.15 461.80 0.9M
2023-01-13 500.08 503.78 469.44 476.96 1.1M
2023-01-12 499.18 514.75 496.84 498.37 0.7M
2023-01-11 524.78 529.56 500.00 501.50 0.8M
2023-01-10 534.20 534.98 511.68 525.60 1.0M
2023-01-09 561.03 561.03 516.88 534.12 1.0M
2023-01-06 539.74 570.00 537.00 562.00 0.7M
2023-01-05 513.88 544.15 513.36 542.00 0.7M
2023-01-04 549.98 553.00 509.00 512.70 0.8M
2023-01-03 559.99 564.00 540.55 555.40 0.6M