昱能科技（688348）历史行情

以下为昱能科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	30.180	30.470	30.560	29.920	0.300	0.994%	82.78万	0.25亿	0.530%
2026-10-02	30.180	30.470	30.560	29.920	0.300	0.994%	82.78万	0.25亿	0.530%
2026-10-01	30.180	30.470	30.560	29.920	0.300	0.994%	82.78万	0.25亿	0.530%
2026-09-30	30.180	30.470	30.560	29.920	0.300	0.994%	82.78万	0.00亿	0.000%
2026-09-29	29.600	30.170	30.340	29.600	0.370	1.242%	72.46万	0.00亿	0.000%
2026-09-28	30.930	29.800	30.930	29.450	-0.700	-2.295%	130.97万	0.00亿	0.000%
2026-09-27	31.010	30.500	31.040	30.430	-0.400	-1.294%	103.02万	0.32亿	0.659%
2026-09-24	31.010	30.500	31.040	30.430	-0.400	-1.294%	103.02万	0.00亿	0.000%
2026-09-23	30.460	30.900	31.200	30.460	0.360	1.179%	91.38万	0.00亿	0.000%
2026-09-22	30.600	30.540	30.950	30.320	0.260	0.859%	96.34万	0.00亿	0.000%
2026-09-21	30.600	30.280	30.600	29.980	0.120	0.398%	115.27万	0.00亿	0.000%
2026-09-18	29.560	30.160	30.290	29.560	0.660	2.237%	98.82万	0.00亿	0.000%
2026-09-17	29.500	29.500	29.790	29.080	-0.210	-0.707%	79.51万	0.00亿	0.000%
2026-09-16	29.150	29.710	29.770	28.680	0.600	2.061%	102.31万	0.00亿	0.000%
2026-09-15	29.280	29.110	29.750	29.080	-0.210	-0.716%	91.24万	0.00亿	0.000%
2026-09-14	29.340	29.320	29.750	29.020	-0.020	-0.068%	88.47万	0.00亿	0.000%
2026-09-11	30.010	29.340	30.180	29.040	-0.940	-3.104%	141.03万	0.00亿	0.000%
2026-09-10	30.410	30.280	30.700	29.900	-0.290	-0.949%	105.19万	0.00亿	0.000%
2026-09-09	31.160	30.570	31.360	30.560	-0.680	-2.176%	98.09万	0.00亿	0.000%
2026-09-08	31.510	31.250	31.520	31.200	-0.230	-0.731%	63.48万	0.00亿	0.000%
2026-09-07	31.220	31.480	31.580	30.760	0.630	2.042%	112.01万	0.00亿	0.000%
2026-09-04	30.840	30.850	31.560	30.690	0.150	0.489%	109.54万	0.00亿	0.000%
2026-09-03	30.640	30.700	31.080	30.500	0.160	0.524%	88.52万	0.00亿	0.000%
2026-09-02	30.830	30.540	30.980	30.360	-0.490	-1.579%	90.45万	0.00亿	0.000%
2026-09-01	30.780	31.030	31.240	30.590	0.220	0.714%	152.04万	0.00亿	0.000%
2026-08-31	32.240	30.810	32.250	30.300	-1.620	-4.995%	292.80万	0.00亿	0.000%
2026-08-28	31.660	32.430	32.680	31.600	0.550	1.725%	135.49万	0.00亿	0.000%
2026-08-27	32.440	31.880	32.440	31.250	-0.560	-1.726%	123.02万	0.00亿	0.000%
2026-08-26	32.170	32.440	32.850	32.040	0.360	1.122%	112.07万	0.00亿	0.000%
2026-08-25	31.870	32.080	32.180	31.110	0.400	1.263%	105.69万	0.00亿	0.000%
2026-08-24	32.580	31.680	32.970	31.440	-0.700	-2.162%	130.94万	0.00亿	0.000%
2026-08-21	32.070	32.380	32.500	31.680	0.280	0.872%	79.61万	0.00亿	0.000%
2026-08-20	31.620	32.100	32.200	31.230	0.790	2.523%	104.42万	0.00亿	0.000%
2026-08-19	32.410	31.310	32.500	31.200	-1.430	-4.368%	142.11万	0.00亿	0.000%
2026-08-18	33.200	32.740	33.300	32.130	-0.240	-0.728%	104.06万	0.00亿	0.000%
2026-08-17	32.500	32.980	33.080	32.260	0.670	2.074%	127.04万	0.00亿	0.000%
2026-08-14	32.700	32.310	33.270	32.170	-0.420	-1.283%	97.42万	0.00亿	0.000%
2026-08-13	33.480	32.730	33.710	32.700	-0.760	-2.269%	137.43万	0.00亿	0.000%
2026-08-12	32.750	33.490	33.770	32.690	0.660	2.010%	149.77万	0.00亿	0.000%
2026-08-11	33.000	32.830	33.250	32.440	-0.190	-0.575%	116.59万	0.00亿	0.000%
2026-08-10	32.630	33.020	33.110	32.450	0.440	1.351%	164.21万	0.00亿	0.000%
2026-08-07	32.300	32.580	32.580	31.710	0.450	1.401%	177.71万	0.00亿	0.000%
2026-08-06	32.620	32.130	32.720	31.800	-0.470	-1.442%	160.56万	0.00亿	0.000%
2026-08-05	32.420	32.600	32.870	32.310	0.000	0.000%	156.54万	0.00亿	0.000%
2026-08-04	32.900	32.600	33.070	32.500	-0.210	-0.640%	154.11万	0.00亿	0.000%
2026-08-03	31.990	32.810	32.980	31.990	0.750	2.339%	181.44万	0.00亿	0.000%
2026-07-31	31.700	32.060	32.470	31.700	0.380	1.199%	148.69万	0.00亿	0.000%
2026-07-30	31.220	31.680	32.340	31.000	0.390	1.246%	189.50万	0.00亿	0.000%
2026-07-29	30.430	31.290	31.530	30.300	0.860	2.826%	184.31万	0.00亿	0.000%
2026-07-28	30.160	30.430	30.860	30.130	-0.120	-0.393%	113.60万	0.00亿	0.000%
2026-07-27	29.470	30.550	30.580	29.470	0.780	2.620%	156.23万	0.00亿	0.000%
2026-07-24	30.580	29.770	30.960	29.620	-1.010	-3.281%	157.87万	0.00亿	0.000%
2026-07-23	29.370	30.780	30.970	29.370	1.190	4.022%	197.26万	0.00亿	0.000%
2026-07-22	29.700	29.590	30.460	29.300	-0.120	-0.404%	153.59万	0.00亿	0.000%
2026-07-21	29.440	29.710	29.930	28.880	0.150	0.507%	188.11万	0.00亿	0.000%
2026-07-20	29.990	29.560	30.600	29.010	-0.430	-1.434%	197.74万	0.00亿	0.000%
2026-07-17	30.850	29.990	31.340	29.730	-1.050	-3.383%	172.71万	0.00亿	0.000%
2026-07-16	31.420	31.040	31.560	30.310	0.310	1.009%	137.23万	0.00亿	0.000%
2026-07-15	30.100	30.730	31.470	30.100	0.230	0.754%	139.28万	0.00亿	0.000%
2026-07-14	30.860	30.500	30.860	29.930	0.200	0.660%	167.79万	0.00亿	0.000%
2026-07-13	32.010	30.300	32.200	30.300	-1.700	-5.313%	201.14万	0.00亿	0.000%
2026-07-10	31.690	32.000	32.930	31.120	0.590	1.878%	211.66万	0.00亿	0.000%
2026-07-09	31.840	31.410	31.980	30.530	-0.390	-1.226%	227.92万	0.00亿	0.000%
2026-07-08	32.290	31.800	32.380	31.420	-0.490	-1.517%	155.17万	0.00亿	0.000%
2026-07-07	33.140	32.290	33.370	32.260	-1.020	-3.062%	155.52万	0.00亿	0.000%
2026-07-06	34.260	33.310	34.900	33.310	-0.920	-2.688%	165.88万	0.00亿	0.000%
2026-07-03	34.150	34.230	34.770	33.920	0.080	0.234%	160.74万	0.00亿	0.000%
2026-07-02	34.880	34.150	35.500	34.120	-0.970	-2.762%	194.98万	0.00亿	0.000%
2026-07-01	35.000	35.120	35.720	33.530	0.340	0.978%	270.81万	0.00亿	0.000%
2026-06-30	33.780	34.780	34.970	33.770	0.660	1.934%	201.51万	0.00亿	0.000%
2026-06-29	32.620	34.120	34.400	32.620	0.830	2.493%	254.12万	0.00亿	0.000%
2026-06-26	34.340	33.290	35.220	33.290	-1.240	-3.591%	248.01万	0.00亿	0.000%
2026-06-25	34.780	34.530	35.290	33.980	-0.610	-1.736%	213.04万	0.00亿	0.000%
2026-06-24	36.000	35.140	36.080	34.900	-0.910	-2.524%	225.35万	0.00亿	0.000%
2026-06-23	36.800	36.050	37.400	35.910	-0.950	-2.568%	223.28万	0.00亿	0.000%
2026-06-22	36.450	37.000	37.000	35.230	0.550	1.509%	236.97万	0.00亿	0.000%
2026-06-18	36.330	36.450	36.960	36.000	-0.150	-0.410%	161.24万	0.00亿	0.000%
2026-06-17	37.250	36.600	37.400	36.170	-0.750	-2.008%	196.94万	0.00亿	0.000%
2026-06-16	36.190	37.350	37.930	36.020	1.020	2.808%	263.39万	0.00亿	0.000%
2026-06-15	36.750	36.330	37.300	36.230	-0.210	-0.575%	207.79万	0.00亿	0.000%
2026-06-12	36.500	36.540	37.530	36.310	0.420	1.163%	262.00万	0.00亿	0.000%
2026-06-11	36.510	36.120	37.160	35.800	-1.030	-2.773%	183.92万	0.00亿	0.000%
2026-06-10	37.350	37.150	37.350	35.500	-0.280	-0.748%	249.29万	0.00亿	0.000%
2026-06-09	37.500	37.430	37.700	36.450	0.560	1.519%	170.39万	0.00亿	0.000%
2026-06-08	38.000	36.870	38.500	36.270	-1.810	-4.679%	265.10万	0.00亿	0.000%
2026-06-05	38.890	38.680	39.450	37.250	0.010	0.026%	264.50万	0.00亿	0.000%
2026-06-04	39.270	38.670	39.270	38.400	-0.600	-1.528%	204.23万	0.00亿	0.000%
2026-06-03	40.090	39.270	40.430	38.910	-0.830	-2.070%	208.62万	0.00亿	0.000%
2026-06-02	41.590	40.100	41.990	39.560	-1.460	-3.513%	237.07万	0.00亿	0.000%
2026-06-01	41.310	41.560	42.460	41.250	0.410	0.996%	215.16万	0.00亿	0.000%
2026-05-29	43.110	41.150	43.880	41.030	-2.750	-6.264%	338.38万	0.00亿	0.000%
2026-05-28	43.880	43.900	44.200	42.730	0.020	0.046%	231.40万	0.00亿	0.000%
2026-05-27	44.300	43.880	45.850	43.430	-0.090	-0.205%	299.05万	0.00亿	0.000%
2026-05-26	45.380	43.970	45.470	43.540	-1.630	-3.575%	322.54万	0.00亿	0.000%
2026-05-25	47.700	45.600	47.860	44.880	-2.260	-4.722%	353.71万	0.00亿	0.000%
2026-05-22	47.280	47.860	48.240	46.830	1.100	2.352%	231.63万	0.00亿	0.000%
2026-05-21	50.200	46.760	50.840	46.640	-3.640	-7.222%	324.33万	0.00亿	0.000%
2026-05-20	49.140	50.400	50.700	48.610	0.950	1.921%	295.54万	0.00亿	0.000%
2026-05-19	49.180	49.450	50.400	48.720	0.480	0.980%	249.50万	0.00亿	0.000%
2026-05-18	47.870	48.970	49.530	47.300	0.940	1.957%	281.20万	0.00亿	0.000%
2026-05-15	49.850	48.030	50.340	45.540	-2.160	-4.304%	564.67万	0.00亿	0.000%
2026-05-14	51.440	50.190	52.180	50.140	-1.080	-2.106%	316.71万	0.00亿	0.000%
2026-05-13	51.050	51.270	51.800	50.680	0.220	0.431%	215.93万	0.00亿	0.000%
2026-05-12	52.070	51.050	52.390	50.680	-1.000	-1.921%	299.30万	0.00亿	0.000%
2026-05-11	51.020	52.050	52.500	51.010	0.870	1.700%	336.48万	0.00亿	0.000%
2026-05-08	51.600	51.180	52.190	50.870	-0.820	-1.577%	283.69万	0.00亿	0.000%
2026-05-07	51.400	52.000	52.930	51.330	0.700	1.365%	266.50万	0.00亿	0.000%
2026-05-06	51.980	51.300	52.380	50.800	-0.360	-0.697%	299.76万	0.00亿	0.000%
2026-04-30	50.390	51.660	51.780	50.390	-0.230	-0.443%	281.73万	0.00亿	0.000%
2026-04-29	48.810	51.890	52.860	48.670	2.520	5.104%	337.65万	0.00亿	0.000%
2026-04-28	51.060	49.370	51.390	48.900	-1.680	-3.291%	317.90万	0.00亿	0.000%
2026-04-27	51.450	51.050	51.710	49.600	-0.560	-1.085%	248.85万	0.00亿	0.000%
2026-04-24	51.490	51.610	52.220	51.250	-0.530	-1.016%	179.58万	0.00亿	0.000%
2026-04-23	53.000	52.140	53.390	52.000	-0.860	-1.623%	258.32万	0.00亿	0.000%
2026-04-22	52.530	53.000	53.300	52.030	-0.110	-0.207%	255.45万	0.00亿	0.000%
2026-04-21	54.160	53.110	54.280	52.820	-0.870	-1.612%	192.30万	0.00亿	0.000%
2026-04-20	52.910	53.980	54.440	52.800	0.760	1.428%	225.16万	0.00亿	0.000%
2026-04-17	52.720	53.220	53.570	52.660	0.020	0.038%	206.53万	0.00亿	0.000%
2026-04-16	52.650	53.200	53.550	52.340	0.540	1.025%	203.76万	0.00亿	0.000%
2026-04-15	54.460	52.660	54.810	52.630	-1.410	-2.608%	263.22万	0.00亿	0.000%
2026-04-14	54.010	54.070	54.480	53.140	0.010	0.018%	250.86万	0.00亿	0.000%
2026-04-13	52.820	54.060	54.800	52.820	0.510	0.952%	283.70万	0.00亿	0.000%
2026-04-10	52.880	53.550	55.020	52.880	0.850	1.613%	316.62万	0.00亿	0.000%
2026-04-09	52.980	52.700	53.750	52.000	-1.120	-2.081%	286.28万	0.00亿	0.000%
2026-04-08	52.030	53.820	53.880	52.030	0.000	0.000%	343.45万	0.00亿	0.000%
2026-04-07	51.290	52.030	52.200	50.850	0.000	0.000%	299.49万	0.00亿	0.000%
2026-04-03	54.060	51.280	54.220	51.150	0.000	0.000%	437.09万	0.00亿	0.000%
2026-04-02	58.090	53.800	58.440	53.610	0.000	0.000%	548.09万	0.00亿	0.000%
2026-04-01	58.900	58.300	59.990	56.600	0.000	0.000%	416.70万	0.00亿	0.000%