昱能科技(688348)股票信息
| 股票代码 | 688348 |
| 股票名称 | 昱能科技 |
| 最新价/元 | 56.54 |
| 涨跌额/元 | -5.06 |
| 涨跌幅/% | -8.21 |
| 买入/元 | 56.54 |
| 卖出/元 | 56.57 |
| 昨收/元 | 61.60 |
| 今开/元 | 60.03 |
| 最高/元 | 62.01 |
| 最低/元 | 55.74 |
| 成交量/手 | 45712.54 |
| 成交额/万 | 26419.03 |
| 股净值/元 | 28.70 |
| 市净率 | 2.44 |
| 总市值/万 | 883592.62 |
| 流通值/万 | 455639.37 |
| 换手率/% | 5.67 |
| 入市日期 | 2022-06-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
昱能科技(688348)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 60.03 | 56.54 | -5.06 | -8.21 | 45712.54 | 26419.03 | 5.67 |
| 2024-10-10 | 68.00 | 61.60 | -5.39 | -8.05 | 62089.76 | 39864.51 | 7.70 |
| 2024-10-09 | 70.80 | 66.99 | -5.65 | -7.78 | 70497.44 | 49447.11 | 8.75 |
| 2024-10-08 | 72.64 | 72.64 | 12.11 | 20.01 | 89425.51 | 63108.12 | 11.10 |
| 2024-09-30 | 56.24 | 60.53 | 10.09 | 20.00 | 72342.01 | 41559.66 | 8.98 |
| 2024-09-27 | 45.25 | 50.44 | 5.94 | 13.35 | 36285.79 | 17639.67 | 4.50 |
| 2024-09-26 | 42.65 | 44.50 | 1.84 | 4.31 | 29650.09 | 12797.10 | 3.68 |
| 2024-09-25 | 42.77 | 42.66 | 0.01 | 0.02 | 30909.98 | 13467.47 | 3.84 |
| 2024-09-24 | 40.99 | 42.65 | 1.80 | 4.41 | 28231.72 | 11792.23 | 3.50 |
| 2024-09-23 | 41.50 | 40.85 | -1.35 | -3.20 | 21014.55 | 8659.39 | 2.61 |
| 2024-09-20 | 44.25 | 42.20 | -2.05 | -4.63 | 35040.29 | 14785.36 | 4.35 |
| 2024-09-19 | 45.02 | 44.25 | -0.20 | -0.45 | 23676.60 | 10608.77 | 2.94 |
| 2024-09-18 | 44.99 | 44.45 | -0.55 | -1.22 | 20170.37 | 9066.02 | 2.50 |
| 2024-09-13 | 47.54 | 45.00 | -1.73 | -3.70 | 24227.66 | 11055.86 | 3.01 |
| 2024-09-12 | 47.12 | 46.73 | -0.45 | -0.95 | 29561.94 | 13972.02 | 3.67 |
| 2024-09-11 | 43.65 | 47.18 | 3.28 | 7.47 | 44495.33 | 20489.94 | 5.52 |
| 2024-09-10 | 42.90 | 43.90 | 1.03 | 2.40 | 25001.23 | 10820.83 | 3.10 |
| 2024-09-09 | 42.32 | 42.87 | -0.53 | -1.22 | 20669.90 | 8824.56 | 2.56 |
| 2024-09-06 | 45.10 | 43.40 | -2.15 | -4.72 | 27584.85 | 12215.42 | 3.42 |
| 2024-09-05 | 45.53 | 45.55 | 0.06 | 0.13 | 34192.09 | 15859.51 | 4.24 |
| 2024-09-04 | 45.03 | 45.49 | -0.11 | -0.24 | 26030.05 | 11947.98 | 3.23 |
| 2024-09-03 | 44.54 | 45.60 | 0.90 | 2.01 | 22058.58 | 9949.97 | 2.74 |
| 2024-09-02 | 46.55 | 44.70 | -1.59 | -3.44 | 32619.67 | 14913.39 | 4.05 |
| 2024-08-30 | 43.88 | 46.29 | 3.28 | 7.63 | 53831.55 | 24723.03 | 6.68 |
| 2024-08-29 | 38.44 | 43.01 | 4.63 | 12.06 | 46147.78 | 19293.75 | 5.73 |
| 2024-08-28 | 38.50 | 38.38 | -0.34 | -0.88 | 13737.50 | 5246.82 | 1.70 |
| 2024-08-27 | 40.00 | 38.72 | -1.25 | -3.13 | 15751.42 | 6158.26 | 1.95 |
| 2024-08-26 | 39.58 | 39.97 | 0.72 | 1.83 | 17747.30 | 7168.61 | 2.20 |
| 2024-08-23 | 39.67 | 39.25 | -0.73 | -1.83 | 15323.59 | 6068.04 | 1.90 |
| 2024-08-22 | 42.36 | 39.98 | -2.33 | -5.51 | 23774.13 | 9699.78 | 2.95 |
| 2024-08-21 | 42.30 | 42.31 | -0.44 | -1.03 | 11282.16 | 4795.65 | 1.40 |
| 2024-08-20 | 43.83 | 42.75 | -1.03 | -2.35 | 13500.21 | 5822.46 | 1.68 |
| 2024-08-19 | 44.45 | 43.78 | -0.69 | -1.55 | 21805.47 | 9564.16 | 2.71 |
| 2024-08-16 | 47.23 | 44.47 | -2.43 | -5.18 | 26108.16 | 11865.18 | 3.24 |
| 2024-08-15 | 45.70 | 46.90 | 0.84 | 1.82 | 34494.67 | 16074.08 | 4.28 |
| 2024-08-14 | 45.70 | 46.06 | 0.32 | 0.70 | 26065.67 | 11985.52 | 3.23 |
| 2024-08-13 | 45.70 | 45.74 | 0.04 | 0.09 | 21139.27 | 9623.12 | 2.62 |
| 2024-08-12 | 46.98 | 45.70 | -0.45 | -0.98 | 17741.88 | 8169.65 | 2.20 |
| 2024-08-09 | 47.51 | 46.15 | -1.35 | -2.84 | 21823.49 | 10238.47 | 2.71 |
| 2024-08-08 | 48.00 | 47.50 | -0.91 | -1.88 | 19199.27 | 9215.62 | 2.38 |
| 2024-08-07 | 48.80 | 48.41 | -0.36 | -0.74 | 22524.07 | 10933.32 | 2.80 |
| 2024-08-06 | 47.38 | 48.77 | 2.17 | 4.66 | 40429.56 | 19682.50 | 5.02 |
| 2024-08-05 | 47.44 | 46.60 | -1.30 | -2.71 | 26741.62 | 12769.07 | 3.32 |
| 2024-08-02 | 49.00 | 47.90 | -1.76 | -3.54 | 30397.54 | 14717.59 | 3.77 |
| 2024-08-01 | 50.20 | 49.66 | -0.54 | -1.08 | 37353.54 | 18571.86 | 4.64 |
| 2024-07-31 | 49.10 | 50.20 | 0.92 | 1.87 | 43355.11 | 21363.26 | 5.38 |
| 2024-07-30 | 49.30 | 49.28 | -0.16 | -0.32 | 37461.00 | 18380.88 | 4.65 |
| 2024-07-29 | 50.17 | 49.44 | -0.89 | -1.77 | 34325.98 | 16872.28 | 4.26 |
| 2024-07-26 | 52.35 | 50.33 | -3.00 | -5.63 | 66308.17 | 34042.35 | 8.23 |
| 2024-07-25 | 47.00 | 53.33 | 6.83 | 14.69 | 95310.85 | 50534.74 | 11.83 |
| 2024-07-24 | 47.48 | 46.50 | -1.20 | -2.52 | 23581.42 | 11034.08 | 2.93 |
| 2024-07-23 | 48.67 | 47.70 | -1.00 | -2.05 | 28581.73 | 13732.15 | 3.55 |
| 2024-07-22 | 50.00 | 48.70 | -1.32 | -2.64 | 50083.02 | 24750.00 | 6.21 |
| 2024-07-19 | 43.55 | 50.02 | 6.12 | 13.94 | 59376.96 | 27995.91 | 7.37 |
| 2024-07-18 | 41.53 | 43.90 | 1.90 | 4.52 | 32518.85 | 14094.86 | 4.04 |
| 2024-07-17 | 42.90 | 42.00 | -0.38 | -0.90 | 15617.78 | 6659.02 | 1.94 |
| 2024-07-16 | 41.70 | 42.38 | 0.58 | 1.39 | 15266.54 | 6455.22 | 1.89 |
| 2024-07-15 | 42.12 | 41.80 | -1.26 | -2.93 | 19960.27 | 8431.68 | 2.48 |
| 2024-07-12 | 41.90 | 43.06 | 1.63 | 3.93 | 34538.65 | 15031.56 | 4.29 |
| 2024-07-11 | 40.35 | 41.43 | 1.67 | 4.20 | 20951.04 | 8656.94 | 2.60 |
| 2024-07-10 | 39.10 | 39.76 | 0.20 | 0.51 | 15587.81 | 6259.73 | 1.93 |
| 2024-07-09 | 38.32 | 39.56 | 0.96 | 2.49 | 16105.92 | 6280.92 | 2.00 |
| 2024-07-08 | 39.28 | 38.60 | -0.79 | -2.01 | 14756.71 | 5760.63 | 1.83 |
| 2024-07-05 | 38.08 | 39.39 | 1.11 | 2.90 | 16862.18 | 6584.74 | 2.09 |
| 2024-07-04 | 39.91 | 38.28 | -1.57 | -3.94 | 17515.82 | 6819.05 | 2.17 |
| 2024-07-03 | 40.29 | 39.85 | -0.79 | -1.94 | 13917.36 | 5603.49 | 1.73 |
| 2024-07-02 | 59.73 | 57.70 | -2.30 | -3.83 | 14910.59 | 8707.30 | 2.57 |
| 2024-07-01 | 62.00 | 60.00 | 1.00 | 1.70 | 14308.31 | 8683.40 | 2.47 |
| 2024-06-28 | 60.00 | 59.00 | -1.00 | -1.67 | 10162.77 | 6087.84 | 1.75 |
| 2024-06-27 | 60.67 | 60.00 | -0.65 | -1.07 | 9572.72 | 5807.53 | 1.65 |
| 2024-06-26 | 59.24 | 60.65 | 1.50 | 2.54 | 9487.60 | 5699.15 | 1.64 |
| 2024-06-25 | 60.68 | 59.15 | -1.71 | -2.81 | 11311.16 | 6723.12 | 1.95 |
| 2024-06-24 | 62.93 | 60.86 | -3.01 | -4.71 | 13518.86 | 8325.54 | 2.33 |
| 2024-06-21 | 65.09 | 63.87 | -1.49 | -2.28 | 13473.63 | 8616.22 | 2.33 |
| 2024-06-20 | 65.01 | 65.36 | 0.06 | 0.09 | 11044.32 | 7219.15 | 1.91 |
| 2024-06-19 | 67.74 | 65.30 | -2.49 | -3.67 | 10560.16 | 6943.52 | 1.82 |
| 2024-06-18 | 66.70 | 67.79 | 0.80 | 1.19 | 10707.05 | 7303.96 | 1.85 |
| 2024-06-17 | 65.51 | 66.99 | 1.20 | 1.82 | 13543.30 | 9064.42 | 2.34 |
| 2024-06-14 | 66.56 | 65.79 | -1.01 | -1.51 | 12272.29 | 8083.89 | 2.12 |
| 2024-06-13 | 65.20 | 66.80 | 1.45 | 2.22 | 14820.25 | 9902.69 | 2.56 |
| 2024-06-12 | 65.65 | 65.35 | -0.30 | -0.46 | 9059.54 | 5890.88 | 1.56 |
| 2024-06-11 | 63.73 | 65.65 | 2.12 | 3.34 | 12133.25 | 7792.58 | 2.09 |
| 2024-06-07 | 64.75 | 63.53 | -0.84 | -1.31 | 9788.33 | 6276.14 | 1.69 |
| 2024-06-06 | 68.68 | 64.37 | -4.62 | -6.70 | 15899.06 | 10490.37 | 2.75 |
| 2024-06-05 | 69.51 | 68.99 | -0.95 | -1.36 | 7841.89 | 5483.69 | 1.36 |
| 2024-06-04 | 68.70 | 69.94 | 1.35 | 1.97 | 13445.28 | 9228.53 | 2.32 |
| 2024-06-03 | 71.14 | 68.59 | -2.71 | -3.80 | 13158.57 | 9065.31 | 2.27 |
| 2024-05-31 | 70.60 | 71.30 | 0.45 | 0.64 | 11368.39 | 8141.95 | 1.96 |
| 2024-05-30 | 72.99 | 70.85 | -1.06 | -1.47 | 10864.28 | 7736.51 | 1.88 |
| 2024-05-29 | 70.90 | 71.91 | 1.19 | 1.68 | 17920.05 | 13201.82 | 3.10 |
| 2024-05-28 | 70.14 | 70.72 | 0.06 | 0.09 | 10280.68 | 7325.59 | 1.78 |
| 2024-05-27 | 69.50 | 70.66 | 0.84 | 1.20 | 14288.12 | 9917.24 | 2.47 |
| 2024-05-24 | 72.69 | 69.82 | -2.48 | -3.43 | 14989.89 | 10714.78 | 2.59 |
| 2024-05-23 | 74.50 | 72.30 | -2.84 | -3.78 | 14952.27 | 10927.51 | 2.58 |
| 2024-05-22 | 70.35 | 75.14 | 4.86 | 6.92 | 24304.97 | 17874.15 | 4.20 |
| 2024-05-21 | 71.30 | 70.28 | -0.89 | -1.25 | 7888.53 | 5550.20 | 1.36 |
| 2024-05-20 | 71.75 | 71.17 | -0.42 | -0.59 | 9801.39 | 7009.63 | 1.69 |
| 2024-05-17 | 70.51 | 71.59 | 0.56 | 0.79 | 10008.63 | 7088.77 | 1.73 |
| 2024-05-16 | 72.39 | 71.03 | -0.97 | -1.35 | 9218.05 | 6594.78 | 1.59 |
| 2024-05-15 | 74.79 | 72.00 | -1.10 | -1.51 | 12272.73 | 9034.87 | 2.12 |
日K线
周K线
月K线
