| 股票名称 | 代码 688348 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 昱能科技 | 2024-04-26 五 | 64.50 | 64.85 | 66.42 | 66.59 | 63.36 | 2.42% | 3.00% | 1733799 | 11357万 | 38.43 | 74.39 | 33.78 | 2 | 昱能科技 | 2024-04-25 四 | 63.79 | 64.00 | 64.85 | 66.36 | 62.82 | 1.33% | 2.52% | 1458657 | 9480万 | 37.52 | 72.63 | 32.98 | 3 | 昱能科技 | 2024-04-24 三 | 64.11 | 64.47 | 64.00 | 64.76 | 63.16 | -0.73% | 2.37% | 1374002 | 8769万 | 37.03 | 71.68 | 32.55 | 4 | 昱能科技 | 2024-04-23 二 | 66.46 | 65.45 | 64.47 | 67.20 | 64.41 | -1.50% | 2.47% | 1427336 | 9339万 | 37.3 | 72.21 | 32.79 | 5 | 昱能科技 | 2024-04-22 一 | 64.02 | 64.55 | 65.45 | 66.81 | 63.89 | 1.39% | 2.22% | 1266362 | 8311万 | 37.37 | 73.3 | 35.17 | 6 | 昱能科技 | 2024-04-19 五 | 66.01 | 66.36 | 64.55 | 66.34 | 64.40 | -2.73% | 2.53% | 1446475 | 9397万 | 36.86 | 72.3 | 34.69 | 7 | 昱能科技 | 2024-04-18 四 | 67.38 | 67.49 | 66.36 | 68.19 | 65.60 | -1.67% | 2.75% | 1571209 | 10529万 | 37.89 | 74.32 | 35.66 | 8 | 昱能科技 | 2024-04-17 三 | 65.50 | 65.19 | 67.49 | 68.25 | 65.50 | 3.53% | 2.37% | 1354678 | 9117万 | 38.53 | 75.59 | 36.27 | 9 | 昱能科技 | 2024-04-16 二 | 69.46 | 69.29 | 65.19 | 69.70 | 65.14 | -5.92% | 3.19% | 1819692 | 12093万 | 37.22 | 73.01 | 35.04 | 10 | 昱能科技 | 2024-04-15 一 | 69.88 | 69.87 | 69.29 | 71.88 | 68.89 | -0.83% | 3.22% | 1837030 | 12917万 | 39.56 | 77.6 | 37.24 | 11 | 昱能科技 | 2024-04-12 五 | 73.70 | 73.40 | 69.87 | 73.76 | 69.61 | -4.81% | 3.32% | 1896102 | 13471万 | 39.89 | 78.25 | 37.55 | 12 | 昱能科技 | 2024-04-11 四 | 73.97 | 74.36 | 73.40 | 74.90 | 72.91 | -1.29% | 2.30% | 1315052 | 9700万 | 41.91 | 82.21 | 39.45 | 13 | 昱能科技 | 2024-04-10 三 | 77.20 | 77.13 | 74.36 | 77.20 | 73.79 | -3.59% | 2.38% | 1361036 | 10195万 | 42.46 | 83.28 | 39.96 | 14 | 昱能科技 | 2024-04-09 二 | 73.92 | 73.86 | 77.13 | 78.41 | 73.90 | 4.43% | 2.57% | 1468245 | 11225万 | 44.04 | 86.39 | 41.45 | 15 | 昱能科技 | 2024-04-08 一 | 78.02 | 78.16 | 73.86 | 78.43 | 73.66 | -5.50% | 2.62% | 1495176 | 11282万 | 42.17 | 82.72 | 39.69 | 16 | 昱能科技 | 2024-04-03 三 | 78.76 | 79.27 | 78.16 | 79.90 | 77.82 | -1.40% | 2.64% | 1506445 | 11880万 | 44.63 | 87.54 | 42.01 | 17 | 昱能科技 | 2024-04-02 二 | 79.74 | 79.73 | 79.27 | 80.78 | 77.86 | -0.58% | 3.43% | 1960667 | 15501万 | 45.26 | 88.78 | 42.6 | 18 | 昱能科技 | 2024-04-01 一 | 73.30 | 73.16 | 79.73 | 79.98 | 73.30 | 8.98% | 4.89% | 2793481 | 21588万 | 45.52 | 89.3 | 42.85 | 19 | 昱能科技 | 2024-03-29 五 | 72.40 | 72.86 | 73.16 | 74.31 | 72.36 | 0.41% | 2.04% | 1165883 | 8555万 | 41.77 | 81.94 | 39.32 | 20 | 昱能科技 | 2024-03-28 四 | 72.01 | 72.20 | 72.86 | 73.80 | 72.01 | 0.91% | 3.03% | 1732058 | 12638万 | 41.6 | 81.6 | 39.16 | 21 | 昱能科技 | 2024-03-27 三 | 76.86 | 76.92 | 72.20 | 76.88 | 72.13 | -6.14% | 3.43% | 1957264 | 14496万 | 41.22 | 80.86 | 38.8 | 22 | 昱能科技 | 2024-03-26 二 | 75.55 | 75.88 | 76.92 | 77.57 | 75.07 | 1.37% | 3.21% | 1831912 | 13997万 | 43.92 | 86.15 | 41.34 | 23 | 昱能科技 | 2024-03-25 一 | 79.15 | 79.80 | 75.88 | 80.20 | 75.88 | -4.91% | 4.23% | 2414438 | 18699万 | 43.32 | 84.99 | 40.78 | 24 | 昱能科技 | 2024-03-22 五 | 84.54 | 84.90 | 79.80 | 85.01 | 79.60 | -6.01% | 4.06% | 2319609 | 18842万 | 45.56 | 89.38 | 42.89 | 25 | 昱能科技 | 2024-03-21 四 | 87.55 | 87.87 | 84.90 | 88.38 | 84.80 | -3.38% | 3.38% | 1930464 | 16566万 | 48.47 | 95.09 | 45.63 | 26 | 昱能科技 | 2024-03-20 三 | 87.80 | 87.28 | 87.87 | 89.30 | 87.12 | 0.68% | 2.38% | 1358676 | 11947万 | 50.17 | 98.41 | 47.22 | 27 | 昱能科技 | 2024-03-19 二 | 89.30 | 89.34 | 87.28 | 90.68 | 87.20 | -2.31% | 2.60% | 1482362 | 13176万 | 49.83 | 97.75 | 46.91 | 28 | 昱能科技 | 2024-03-18 一 | 88.40 | 87.75 | 89.34 | 89.67 | 87.80 | 1.81% | 2.63% | 1502122 | 13320万 | 51.01 | 100.06 | 48.01 | 29 | 昱能科技 | 2024-03-15 五 | 88.03 | 88.66 | 87.75 | 89.35 | 86.84 | -1.03% | 2.48% | 1418309 | 12443万 | 50.1 | 98.28 | 47.16 | 30 | 昱能科技 | 2024-03-14 四 | 89.61 | 90.40 | 88.66 | 90.79 | 87.62 | -1.92% | 2.81% | 1604066 | 14285万 | 50.62 | 99.3 | 47.65 | 31 | 昱能科技 | 2024-03-08 五 | 83.24 | 83.66 | 87.42 | 87.42 | 83.24 | 4.49% | 7.09% | 4046858 | 34740万 | 49.91 | 97.91 | 46.98 | 32 | 昱能科技 | 2024-03-07 四 | 86.70 | 86.99 | 83.66 | 87.50 | 83.50 | -3.83% | 3.48% | 1988257 | 16895万 | 47.77 | 93.7 | 44.96 | 33 | 昱能科技 | 2024-03-06 三 | 83.20 | 84.13 | 86.99 | 88.58 | 83.00 | 3.40% | 3.70% | 2112586 | 18176万 | 49.67 | 97.43 | 46.75 | 34 | 昱能科技 | 2024-03-05 二 | 86.81 | 86.90 | 84.13 | 86.81 | 83.69 | -3.19% | 2.92% | 1666137 | 14072万 | 48.03 | 94.23 | 45.21 | 35 | 昱能科技 | 2024-03-04 一 | 87.98 | 87.54 | 86.90 | 89.20 | 86.10 | -0.73% | 2.54% | 1448194 | 12658万 | 49.62 | 97.33 | 46.7 | 36 | 昱能科技 | 2024-03-01 五 | 87.12 | 86.89 | 87.54 | 88.20 | 85.49 | 0.75% | 2.67% | 1523720 | 13258万 | 49.98 | 98.04 | 47.05 | 37 | 昱能科技 | 2024-02-29 四 | 82.50 | 84.11 | 86.89 | 87.28 | 82.40 | 3.31% | 3.55% | 2024648 | 17339万 | 49.61 | 97.32 | 46.7 | 38 | 昱能科技 | 2024-02-28 三 | 89.70 | 88.72 | 84.11 | 93.92 | 84.11 | -5.20% | 5.49% | 3133442 | 28261万 | 48.02 | 94.2 | 45.2 | 39 | 昱能科技 | 2024-02-27 二 | 85.94 | 86.35 | 88.72 | 88.72 | 85.01 | 2.74% | 3.10% | 1771374 | 15409万 | 50.66 | 99.37 | 47.68 | 40 | 昱能科技 | 2024-02-26 一 | 86.50 | 87.50 | 86.35 | 88.00 | 84.60 | -1.31% | 3.55% | 2028819 | 17526万 | 49.3 | 96.71 | 46.41 | 41 | 昱能科技 | 2024-02-23 五 | 85.90 | 85.20 | 87.50 | 87.80 | 85.52 | 2.70% | 3.96% | 2260684 | 19609万 | 49.96 | 98 | 34.02 | 42 | 昱能科技 | 2024-02-22 四 | 83.47 | 84.86 | 85.20 | 87.85 | 83.25 | 0.40% | 2.68% | 1531736 | 12992万 | 48.65 | 95.42 | 33.12 | 43 | 昱能科技 | 2024-02-21 三 | 82.03 | 82.47 | 84.86 | 86.88 | 81.03 | 2.90% | 3.85% | 2196895 | 18618万 | 48.45 | 95.04 | 32.99 | 44 | 昱能科技 | 2024-02-20 二 | 82.87 | 82.97 | 82.47 | 83.00 | 80.08 | -0.60% | 2.79% | 1590483 | 12960万 | 47.09 | 92.37 | 32.06 | 45 | 昱能科技 | 2024-02-19 一 | 84.73 | 85.85 | 82.97 | 84.73 | 82.05 | -3.35% | 3.01% | 1718040 | 14305万 | 47.37 | 92.93 | 32.26 | 46 | 昱能科技 | 2024-02-08 四 | 83.98 | 83.20 | 85.85 | 87.78 | 81.31 | 3.19% | 4.00% | 2284169 | 19445万 | 49.02 | 96.15 | 33.37 | 47 | 昱能科技 | 2024-02-07 三 | 79.98 | 80.59 | 83.20 | 86.65 | 79.98 | 3.24% | 4.87% | 2781459 | 23195万 | 47.5 | 93.18 | 32.34 | 48 | 昱能科技 | 2024-02-06 二 | 70.80 | 72.49 | 80.59 | 80.88 | 68.81 | 11.17% | 4.49% | 2565612 | 19084万 | 46.01 | 90.26 | 31.33 | 49 | 昱能科技 | 2024-02-05 一 | 75.00 | 77.00 | 72.49 | 75.54 | 67.07 | -5.86% | 4.05% | 2312412 | 16560万 | 41.39 | 81.19 | 28.18 | 50 | 昱能科技 | 2024-02-02 五 | 80.90 | 79.84 | 77.00 | 81.07 | 72.78 | -3.56% | 4.09% | 2336342 | 18016万 | 43.96 | 86.24 | 29.93 | 51 | 昱能科技 | 2024-02-01 四 | 80.40 | 80.60 | 79.84 | 83.69 | 79.50 | -0.94% | 3.58% | 2045346 | 16689万 | 45.59 | 89.42 | 31.04 | 52 | 昱能科技 | 2024-01-31 三 | 86.60 | 86.45 | 80.60 | 86.85 | 80.52 | -6.77% | 3.59% | 2049419 | 17117万 | 46.02 | 90.27 | 31.33 | 53 | 昱能科技 | 2024-01-30 二 | 90.39 | 92.22 | 86.45 | 91.65 | 85.80 | -6.26% | 3.79% | 2162876 | 19018万 | 49.36 | 96.82 | 33.61 | 54 | 昱能科技 | 2024-01-29 一 | 97.51 | 95.21 | 92.22 | 102.60 | 92.13 | -3.14% | 4.53% | 2588246 | 25183万 | 52.65 | 103.29 | 35.85 | 55 | 昱能科技 | 2024-01-26 五 | 97.20 | 98.01 | 95.21 | 99.09 | 95.21 | -2.86% | 2.73% | 1561310 | 15160万 | 54.36 | 106.64 | 37.01 | 56 | 昱能科技 | 2024-01-25 四 | 98.00 | 98.00 | 98.01 | 98.30 | 94.60 | 0.01% | 3.43% | 1956415 | 18861万 | 55.96 | 109.77 | 38.1 | 57 | 昱能科技 | 2024-01-24 三 | 101.00 | 100.53 | 98.00 | 101.94 | 94.35 | -2.52% | 3.29% | 1876601 | 18216万 | 55.95 | 109.76 | 38.1 | 58 | 昱能科技 | 2024-01-23 二 | 99.99 | 100.20 | 100.53 | 104.56 | 98.18 | 0.33% | 2.90% | 1657681 | 16809万 | 57.4 | 112.59 | 39.08 | 59 | 昱能科技 | 2024-01-22 一 | 105.12 | 106.28 | 100.20 | 105.74 | 99.50 | -5.72% | 3.06% | 1745287 | 17956万 | 57.21 | 112.22 | 38.95 | 60 | 昱能科技 | 2024-01-19 五 | 114.10 | 113.63 | 106.28 | 115.94 | 105.21 | -6.47% | 4.41% | 2518418 | 27451万 | 60.68 | 119.03 | 41.32 | 61 | 昱能科技 | 2024-01-18 四 | 114.50 | 116.15 | 113.63 | 117.06 | 108.83 | -2.17% | 4.41% | 2516325 | 28519万 | 64.88 | 127.27 | 44.17 | 62 | 昱能科技 | 2024-01-17 三 | 121.00 | 122.30 | 116.15 | 121.00 | 116.15 | -5.03% | 2.38% | 1357529 | 16039万 | 66.32 | 130.09 | 45.15 | 63 | 昱能科技 | 2024-01-16 二 | 121.41 | 122.50 | 122.30 | 124.18 | 118.01 | -0.16% | 3.13% | 1787898 | 21648万 | 69.83 | 136.98 | 47.54 | 64 | 昱能科技 | 2024-01-15 一 | 124.00 | 126.00 | 122.50 | 125.80 | 120.18 | -2.78% | 3.22% | 1835829 | 22560万 | 69.94 | 137.2 | 47.62 | 65 | 昱能科技 | 2024-01-12 五 | 126.20 | 127.41 | 126.00 | 132.47 | 125.51 | -1.11% | 4.84% | 2765192 | 35813万 | 71.94 | 141.12 | 48.98 | 66 | 昱能科技 | 2024-01-11 四 | 123.58 | 123.93 | 127.41 | 129.99 | 123.08 | 2.81% | 4.77% | 2725514 | 34545万 | 72.75 | 142.7 | 49.53 | 67 | 昱能科技 | 2024-01-10 三 | 117.03 | 118.66 | 123.93 | 128.80 | 116.30 | 4.44% | 5.25% | 2997527 | 37114万 | 70.76 | 138.8 | 48.18 | 68 | 昱能科技 | 2024-01-09 二 | 119.67 | 120.98 | 118.66 | 123.12 | 113.02 | -1.92% | 3.89% | 2221804 | 26173万 | 67.75 | 132.9 | 46.13 | 69 | 昱能科技 | 2024-01-08 一 | 120.10 | 121.10 | 120.98 | 124.00 | 117.85 | -0.10% | 2.16% | 1236006 | 15032万 | 69.07 | 135.5 | 47.03 | 70 | 昱能科技 | 2024-01-05 五 | 121.78 | 124.09 | 121.10 | 126.20 | 120.13 | -2.41% | 3.02% | 1725870 | 21256万 | 69.14 | 135.63 | 47.08 | 71 | 昱能科技 | 2024-01-04 四 | 120.10 | 120.42 | 124.09 | 125.55 | 117.50 | 3.05% | 3.74% | 2133402 | 26035万 | 70.85 | 138.98 | 48.24 | 72 | 昱能科技 | 2024-01-03 三 | 119.60 | 119.84 | 120.42 | 123.58 | 119.02 | 0.48% | 2.36% | 1349328 | 16316万 | 68.75 | 134.87 | 46.81 | 73 | 昱能科技 | 2024-01-02 二 | 123.25 | 122.38 | 119.84 | 123.31 | 119.60 | -2.08% | 2.45% | 1401390 | 16963万 | 68.42 | 134.22 | 46.59 | 74 | 昱能科技 | 2023-12-29 五 | 126.90 | 128.03 | 122.38 | 128.00 | 122.01 | -4.41% | 4.41% | 2515160 | 31216万 | 69.87 | 137.07 | 47.58 | 75 | 昱能科技 | 2023-12-28 四 | 118.15 | 118.15 | 128.03 | 129.65 | 116.90 | 8.36% | 6.45% | 3685483 | 45991万 | 73.1 | 143.39 | 49.77 | 76 | 昱能科技 | 2023-12-27 三 | 122.18 | 123.34 | 118.15 | 123.34 | 116.71 | -4.21% | 3.96% | 2258133 | 26822万 | 67.46 | 132.33 | 45.93 | 77 | 昱能科技 | 2023-12-26 二 | 121.01 | 121.72 | 123.34 | 128.47 | 120.08 | 1.33% | 4.11% | 2346062 | 29150万 | 70.42 | 138.14 | 47.95 | 78 | 昱能科技 | 2023-12-25 一 | 118.64 | 120.10 | 121.72 | 124.68 | 117.00 | 1.35% | 4.16% | 2377636 | 28930万 | 69.5 | 136.33 | 47.32 | 79 | 昱能科技 | 2023-12-22 五 | 109.50 | 110.78 | 120.10 | 123.94 | 108.81 | 8.41% | 6.20% | 3539374 | 41578万 | 68.57 | 134.51 | 46.69 | 80 | 昱能科技 | 2023-12-21 四 | 102.99 | 104.44 | 110.78 | 113.58 | 102.71 | 6.07% | 3.91% | 2234342 | 24343万 | 63.25 | 124.07 | 43.07 | 81 | 昱能科技 | 2023-12-20 三 | 104.19 | 103.95 | 104.44 | 105.60 | 103.68 | 0.47% | 1.33% | 756775 | 7916万 | 59.63 | 116.97 | 40.6 | 82 | 昱能科技 | 2023-12-19 二 | 102.49 | 102.49 | 103.95 | 106.15 | 101.11 | 1.42% | 1.48% | 845859 | 8806万 | 59.35 | 116.42 | 40.41 | 83 | 昱能科技 | 2023-12-18 一 | 104.92 | 105.50 | 102.49 | 105.45 | 102.30 | -2.85% | 1.58% | 904187 | 9351万 | 58.52 | 114.79 | 39.84 | 84 | 昱能科技 | 2023-12-15 五 | 104.90 | 104.00 | 105.50 | 108.60 | 104.81 | 1.44% | 2.19% | 1252333 | 13326万 | 60.24 | 118.16 | 41.01 | 85 | 昱能科技 | 2023-12-14 四 | 106.90 | 105.55 | 104.00 | 107.73 | 103.80 | -1.47% | 1.50% | 858625 | 9031万 | 59.38 | 116.48 | 40.43 | 86 | 昱能科技 | 2023-12-13 三 | 109.60 | 109.80 | 105.55 | 109.60 | 104.56 | -3.87% | 1.97% | 1124867 | 11991万 | 60.26 | 118.22 | 41.03 | 87 | 昱能科技 | 2023-12-12 二 | 112.05 | 112.08 | 109.80 | 112.26 | 109.03 | -2.03% | 1.49% | 850647 | 9361万 | 62.69 | 122.98 | 42.69 | 88 | 昱能科技 | 2023-12-11 一 | 111.94 | 112.49 | 112.08 | 112.49 | 108.60 | -0.36% | 1.91% | 1088357 | 12035万 | 63.99 | 125.53 | 43.57 | 89 | 昱能科技 | 2023-12-08 五 | 111.99 | 110.70 | 112.49 | 115.51 | 111.10 | 1.62% | 4.58% | 2617045 | 29822万 | 64.23 | 125.99 | 43.73 | 90 | 昱能科技 | 2023-12-07 四 | 113.01 | 113.01 | 110.70 | 113.01 | 108.97 | -2.04% | 2.16% | 1234262 | 13611万 | 63.2 | 123.98 | 43.04 | 91 | 昱能科技 | 2023-12-06 三 | 109.63 | 109.63 | 113.01 | 114.99 | 109.50 | 3.08% | 2.70% | 1541020 | 17438万 | 64.52 | 126.57 | 43.93 | 92 | 昱能科技 | 2023-12-05 二 | 113.99 | 114.11 | 109.63 | 114.92 | 109.31 | -3.93% | 2.12% | 1209784 | 13561万 | 62.59 | 122.79 | 42.62 | 93 | 昱能科技 | 2023-12-04 一 | 118.00 | 117.71 | 114.11 | 118.29 | 114.00 | -3.06% | 2.30% | 1312583 | 15173万 | 65.15 | 127.8 | 44.36 | 94 | 昱能科技 | 2023-12-01 五 | 119.87 | 119.00 | 117.71 | 119.87 | 117.39 | -1.08% | 0.86% | 492116 | 5816万 | 67.21 | 131.84 | 45.76 | 95 | 昱能科技 | 2023-11-30 四 | 119.92 | 118.57 | 119.00 | 120.58 | 116.16 | 0.36% | 1.81% | 1031335 | 12201万 | 67.94 | 133.28 | 46.26 | 96 | 昱能科技 | 2023-11-29 三 | 121.01 | 121.40 | 118.57 | 122.00 | 118.20 | -2.33% | 1.38% | 790502 | 9454万 | 67.7 | 132.8 | 46.09 | 97 | 昱能科技 | 2023-11-28 二 | 121.03 | 121.70 | 121.40 | 122.20 | 119.08 | -0.25% | 1.56% | 888550 | 10717万 | 69.31 | 135.97 | 47.2 | 98 | 昱能科技 | 2023-11-27 一 | 122.79 | 121.20 | 121.70 | 122.99 | 120.36 | 0.41% | 1.17% | 667199 | 8114万 | 69.49 | 136.3 | 47.31 | 99 | 昱能科技 | 2023-11-24 五 | 122.63 | 123.71 | 121.20 | 123.70 | 121.01 | -2.03% | 1.03% | 589972 | 7176万 | 69.2 | 135.74 | 47.12 | 100 | 昱能科技 | 2023-11-23 四 | 123.43 | 123.63 | 123.71 | 124.80 | 122.51 | 0.06% | 1.03% | 586368 | 7244万 | 70.63 | 138.56 | 48.09 | 101 | 昱能科技 | 2023-11-22 三 | 125.49 | 125.94 | 123.63 | 126.49 | 123.58 | -1.83% | 1.10% | 625724 | 7799万 | 70.59 | 138.47 | 48.06 | 102 | 昱能科技 | 2023-11-21 二 | 127.50 | 127.76 | 125.94 | 128.40 | 125.68 | -1.42% | 1.41% | 802888 | 10168万 | 71.91 | 141.05 | 48.96 | 103 | 昱能科技 | 2023-11-20 一 | 127.78 | 127.26 | 127.76 | 128.76 | 125.41 | 0.39% | 1.56% | 888348 | 11289万 | 72.95 | 143.09 | 49.67 | 104 | 昱能科技 | 2023-11-17 五 | 126.47 | 126.12 | 127.26 | 127.80 | 125.01 | 0.90% | 1.43% | 817806 | 10354万 | 72.66 | 142.53 | 49.47 | 105 | 昱能科技 | 2023-11-16 四 | 131.00 | 131.76 | 126.12 | 131.64 | 126.11 | -4.28% | 2.68% | 1529402 | 19624万 | 72.01 | 141.25 | 49.03 | 106 | 昱能科技 | 2023-11-15 三 | 130.24 | 127.29 | 131.76 | 136.70 | 130.20 | 3.51% | 4.66% | 2658194 | 35440万 | 75.23 | 147.57 | 51.22 | 107 | 昱能科技 | 2023-11-14 二 | 128.14 | 128.39 | 127.29 | 130.59 | 126.00 | -0.86% | 1.77% | 1012687 | 12939万 | 72.68 | 142.56 | 49.48 | 108 | 昱能科技 | 2023-11-13 一 | 129.60 | 127.58 | 128.39 | 129.67 | 126.60 | 0.63% | 1.39% | 795458 | 10192万 | 73.3 | 143.8 | 49.91 | 109 | 昱能科技 | 2023-11-10 五 | 128.84 | 129.42 | 127.58 | 128.99 | 126.01 | -1.42% | 1.40% | 796884 | 10122万 | 72.84 | 142.89 | 49.6 | 110 | 昱能科技 | 2023-11-09 四 | 128.17 | 127.70 | 129.42 | 133.73 | 127.89 | 1.35% | 3.17% | 1808931 | 23699万 | 73.89 | 144.95 | 50.31 | 111 | 昱能科技 | 2023-11-08 三 | 129.51 | 128.58 | 127.70 | 131.20 | 126.60 | -0.68% | 1.99% | 1134943 | 14640万 | 72.91 | 143.02 | 49.64 | 112 | 昱能科技 | 2023-11-07 二 | 128.19 | 127.87 | 128.58 | 130.78 | 126.25 | 0.56% | 2.14% | 1222102 | 15767万 | 73.41 | 144.01 | 49.99 | 113 | 昱能科技 | 2023-11-06 一 | 120.23 | 120.00 | 127.87 | 128.40 | 120.00 | 6.56% | 3.04% | 1733308 | 21899万 | 73.01 | 143.21 | 49.71 | 114 | 昱能科技 | 2023-11-03 五 | 116.98 | 117.22 | 120.00 | 121.43 | 116.91 | 2.37% | 1.77% | 1013289 | 12129万 | 68.51 | 134.4 | 46.65 | 115 | 昱能科技 | 2023-11-02 四 | 120.98 | 120.75 | 117.22 | 120.98 | 117.22 | -2.92% | 1.17% | 665543 | 7896万 | 66.93 | 131.29 | 45.57 | 116 | 昱能科技 | 2023-11-01 三 | 122.00 | 122.29 | 120.75 | 124.17 | 119.55 | -1.26% | 1.59% | 910617 | 11065万 | 68.94 | 135.24 | 46.94 | 117 | 昱能科技 | 2023-10-31 二 | 121.96 | 121.56 | 122.29 | 123.80 | 117.52 | 0.60% | 2.58% | 1474470 | 17716万 | 69.82 | 136.96 | 47.54 | 118 | 昱能科技 | 2023-10-30 一 | 119.75 | 121.20 | 121.56 | 122.46 | 116.70 | 0.30% | 2.43% | 1385839 | 16478万 | 69.41 | 136.15 | 47.26 | 119 | 昱能科技 | 2023-10-27 五 | 118.00 | 119.15 | 121.20 | 122.80 | 115.04 | 1.72% | 2.48% | 1416852 | 16819万 | 69.2 | 135.74 | 37.1 | 120 | 昱能科技 | 2023-10-26 四 | 127.00 | 127.97 | 119.15 | 127.00 | 114.44 | -6.89% | 3.17% | 1812303 | 21802万 | 68.03 | 133.45 | 36.47 | 121 | 昱能科技 | 2023-10-25 三 | 130.17 | 130.98 | 127.97 | 132.75 | 127.10 | -2.30% | 1.96% | 1116473 | 14460万 | 73.07 | 143.33 | 39.17 | 122 | 昱能科技 | 2023-10-24 二 | 130.99 | 129.63 | 130.98 | 132.20 | 127.68 | 1.04% | 1.67% | 953610 | 12440万 | 74.78 | 146.7 | 40.09 | 123 | 昱能科技 | 2023-10-23 一 | 134.29 | 136.34 | 129.63 | 135.02 | 128.99 | -4.92% | 2.24% | 1281577 | 16911万 | 74.01 | 145.19 | 39.68 | 124 | 昱能科技 | 2023-10-20 五 | 130.99 | 132.60 | 136.34 | 137.17 | 130.30 | 2.82% | 3.56% | 2030256 | 27276万 | 77.84 | 152.7 | 41.73 | 125 | 昱能科技 | 2023-10-19 四 | 127.50 | 128.90 | 132.60 | 134.50 | 126.81 | 2.87% | 3.29% | 1877114 | 24536万 | 75.71 | 148.51 | 40.59 | 126 | 昱能科技 | 2023-10-18 三 | 127.95 | 128.56 | 128.90 | 129.88 | 125.55 | 0.26% | 2.17% | 1238048 | 15807万 | 73.6 | 144.37 | 39.45 | 127 | 昱能科技 | 2023-10-17 二 | 125.01 | 125.80 | 128.56 | 130.80 | 124.00 | 2.19% | 2.81% | 1603556 | 20621万 | 73.4 | 143.99 | 39.35 | 128 | 昱能科技 | 2023-10-16 一 | 125.14 | 125.12 | 125.80 | 127.26 | 122.79 | 0.54% | 1.87% | 1068758 | 13348万 | 71.83 | 140.9 | 38.5 | 129 | 昱能科技 | 2023-10-13 五 | 128.96 | 129.11 | 125.12 | 128.96 | 123.23 | -3.09% | 2.03% | 1157072 | 14489万 | 71.44 | 140.13 | 38.3 | 130 | 昱能科技 | 2023-10-12 四 | 124.52 | 123.68 | 129.11 | 130.48 | 123.88 | 4.39% | 2.83% | 1614777 | 20581万 | 73.72 | 144.6 | 39.52 | 131 | 昱能科技 | 2023-10-11 三 | 123.00 | 122.33 | 123.68 | 127.29 | 122.99 | 1.10% | 2.18% | 1245403 | 15579万 | 70.62 | 138.52 | 37.86 | 132 | 昱能科技 | 2023-10-10 二 | 124.90 | 124.12 | 122.33 | 124.90 | 121.52 | -1.44% | 1.56% | 890787 | 10923万 | 69.84 | 137.01 | 37.44 | 133 | 昱能科技 | 2023-10-09 一 | 126.47 | 126.90 | 124.12 | 126.87 | 124.03 | -2.19% | 1.29% | 734886 | 9174万 | 70.87 | 139.01 | 37.99 | 134 | 昱能科技 | 2023-09-28 四 | 128.21 | 128.18 | 126.90 | 129.70 | 126.27 | -1.00% | 1.86% | 1063569 | 13596万 | 72.45 | 142.13 | 38.84 | 135 | 昱能科技 | 2023-09-27 三 | 125.03 | 126.30 | 128.18 | 131.68 | 125.03 | 1.49% | 3.08% | 1761264 | 22738万 | 73.18 | 143.56 | 39.23 | 136 | 昱能科技 | 2023-09-26 二 | 124.78 | 125.00 | 126.30 | 129.00 | 124.73 | 1.04% | 2.74% | 1562404 | 19881万 | 72.11 | 141.46 | 38.66 | 137 | 昱能科技 | 2023-09-25 一 | 123.43 | 124.48 | 125.00 | 126.96 | 122.30 | 0.42% | 1.78% | 1015242 | 12619万 | 71.37 | 140 | 38.26 | 138 | 昱能科技 | 2023-09-22 五 | 122.50 | 122.97 | 124.48 | 124.66 | 122.00 | 1.23% | 1.97% | 1127497 | 13936万 | 71.07 | 139.42 | 38.1 | 139 | 昱能科技 | 2023-09-21 四 | 123.06 | 123.93 | 122.97 | 124.49 | 121.38 | -0.77% | 1.25% | 712816 | 8758万 | 70.21 | 137.73 | 37.64 | 140 | 昱能科技 | 2023-09-20 三 | 124.00 | 123.68 | 123.93 | 125.85 | 123.24 | 0.20% | 1.09% | 624241 | 7766万 | 70.76 | 138.8 | 37.93 | 141 | 昱能科技 | 2023-09-19 二 | 126.30 | 126.38 | 123.68 | 127.12 | 123.33 | -2.14% | 1.04% | 593406 | 7395万 | 70.62 | 138.52 | 37.86 | 142 | 昱能科技 | 2023-09-18 一 | 124.30 | 125.84 | 126.38 | 128.46 | 123.17 | 0.43% | 1.79% | 1020003 | 12907万 | 72.16 | 141.55 | 38.68 | 143 | 昱能科技 | 2023-09-15 五 | 124.58 | 124.36 | 125.84 | 125.84 | 122.18 | 1.19% | 1.46% | 835824 | 10351万 | 71.85 | 140.94 | 38.52 | 144 | 昱能科技 | 2023-09-14 四 | 124.50 | 126.38 | 124.36 | 126.35 | 123.38 | -1.60% | 1.15% | 656379 | 8160万 | 71 | 139.28 | 38.06 | 145 | 昱能科技 | 2023-09-13 三 | 127.94 | 126.81 | 126.38 | 128.48 | 124.00 | -0.34% | 1.48% | 846405 | 10637万 | 72.16 | 141.55 | 38.68 | 146 | 昱能科技 | 2023-09-12 二 | 127.63 | 127.50 | 126.81 | 128.52 | 125.10 | -0.54% | 1.49% | 849531 | 10781万 | 72.4 | 142.03 | 38.81 | 147 | 昱能科技 | 2023-09-11 一 | 123.96 | 123.35 | 127.50 | 128.48 | 121.00 | 3.36% | 2.54% | 1449120 | 18182万 | 72.8 | 142.8 | 39.02 | 148 | 昱能科技 | 2023-09-08 五 | 126.02 | 127.02 | 123.35 | 127.02 | 122.57 | -2.89% | 2.27% | 1296057 | 16034万 | 70.43 | 138.15 | 37.75 | 149 | 昱能科技 | 2023-09-07 四 | 132.82 | 132.88 | 127.02 | 133.58 | 126.70 | -4.41% | 2.64% | 1505297 | 19545万 | 72.52 | 142.26 | 38.88 | 150 | 昱能科技 | 2023-09-06 三 | 132.01 | 133.37 | 132.88 | 133.51 | 130.50 | -0.37% | 1.68% | 959121 | 12682万 | 75.87 | 148.83 | 40.67 | 151 | 昱能科技 | 2023-09-05 二 | 132.00 | 132.17 | 133.37 | 133.37 | 129.64 | 0.91% | 2.76% | 1574453 | 20731万 | 76.15 | 149.37 | 40.82 | 152 | 昱能科技 | 2023-09-04 一 | 131.78 | 131.50 | 132.17 | 133.02 | 130.53 | 0.51% | 1.81% | 1032419 | 13619万 | 75.46 | 148.03 | 40.45 | 153 | 昱能科技 | 2023-09-01 五 | 134.88 | 135.92 | 131.50 | 137.00 | 131.30 | -3.25% | 2.84% | 1620627 | 21476万 | 75.08 | 147.28 | 40.25 | 154 | 昱能科技 | 2023-08-31 四 | 141.00 | 156.01 | 135.92 | 141.00 | 135.83 | -12.88% | 5.52% | 3152478 | 43284万 | 77.6 | 152.23 | 41.6 | 155 | 昱能科技 | 2023-08-30 三 | 152.15 | 152.50 | 156.01 | 157.50 | 151.60 | 2.30% | 2.56% | 1463706 | 22694万 | 89.07 | 174.73 | 39.05 | 156 | 昱能科技 | 2023-08-29 二 | 145.78 | 146.20 | 152.50 | 152.66 | 145.10 | 4.31% | 2.68% | 1528216 | 22946万 | 87.07 | 170.8 | 38.17 | 157 | 昱能科技 | 2023-08-28 一 | 159.00 | 144.59 | 146.20 | 159.00 | 146.00 | 1.11% | 3.08% | 1758912 | 26335万 | 83.47 | 163.74 | 36.6 | 158 | 昱能科技 | 2023-08-25 五 | 148.07 | 149.46 | 144.59 | 148.94 | 144.00 | -3.26% | 2.72% | 1553087 | 22626万 | 82.55 | 161.94 | 36.19 | 159 | 昱能科技 | 2023-08-23 三 | 146.11 | 146.03 | 140.15 | 146.11 | 140.00 | -4.03% | 1.57% | 895736 | 12692万 | 80.02 | 156.97 | 35.08 | 160 | 昱能科技 | 2023-08-22 二 | 144.44 | 144.45 | 146.03 | 146.61 | 141.01 | 1.09% | 2.08% | 1187367 | 17088万 | 83.38 | 163.55 | 36.55 |
|
行情刷新 | 流通股东
|