昱能科技

sh688348 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

29.35

涨跌幅

-3.52%

成交量

1,219,300 股

成交额

36,187,648 元

换手率

0.78%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	30.34	29.35	30.55	29.33	-3.52%	1,219,300	36,187,648	0.78
2026-10-13	30.40	30.42	31.03	29.60	-2.06%	1,741,600	52,548,684	1.11
2026-10-12	30.84	31.06	31.69	30.54	+0.71%	1,926,500	60,001,972	1.23
2026-10-09	30.26	30.84	30.95	29.57	+2.46%	1,602,700	48,542,400	1.03
2026-10-08	30.44	30.10	31.08	30.01	-1.21%	1,353,700	41,422,452	0.87
2026-09-30	30.18	30.47	30.56	29.92	+0.99%	827,700	25,047,228	0.53
2026-09-29	29.60	30.17	30.34	29.60	+1.24%	724,500	21,833,662	0.46
2026-09-28	30.93	29.80	30.93	29.45	-2.30%	1,309,600	39,279,400	0.84
2026-09-24	31.01	30.50	31.04	30.43	-1.29%	1,030,200	31,682,232	0.66
2026-09-23	30.46	30.90	31.20	30.46	+1.18%	913,700	28,216,768	0.58
2026-09-22	30.60	30.54	30.95	30.32	+0.86%	963,400	29,562,276	0.62
2026-09-21	30.60	30.28	30.60	29.98	+0.40%	1,152,600	34,804,512	0.74
2026-09-18	29.56	30.16	30.29	29.56	+2.24%	988,100	29,665,880	0.63
2026-09-17	29.50	29.50	29.79	29.08	-0.71%	795,000	23,386,636	0.51
2026-09-16	29.15	29.71	29.77	28.68	+2.06%	1,023,000	30,040,444	0.65
2026-09-15	29.28	29.11	29.75	29.08	-0.72%	912,300	26,777,304	0.58
2026-09-14	29.34	29.32	29.75	29.02	-0.07%	884,600	25,963,172	0.57
2026-09-11	30.01	29.34	30.18	29.04	-3.10%	1,410,200	41,433,880	0.90
2026-09-10	30.41	30.28	30.70	29.90	-0.95%	1,051,800	31,940,664	0.67
2026-09-09	31.16	30.57	31.36	30.56	-2.18%	980,900	30,235,212	0.63
2026-09-08	31.51	31.25	31.52	31.20	-0.73%	634,700	19,889,000	0.41
2026-09-07	31.22	31.48	31.58	30.76	+2.04%	1,120,000	35,031,472	0.72
2026-09-04	30.84	30.85	31.56	30.69	+0.49%	1,095,300	34,181,800	0.70
2026-09-03	30.64	30.70	31.08	30.50	+0.52%	885,100	27,262,276	0.57
2026-09-02	30.83	30.54	30.98	30.36	-1.58%	904,500	27,668,856	0.58
2026-09-01	30.78	31.03	31.24	30.59	+0.71%	1,520,400	47,155,080	0.97
2026-08-31	32.24	30.81	32.25	30.30	-5.00%	2,928,000	90,025,904	1.87
2026-08-28	31.66	32.43	32.68	31.60	+1.73%	1,354,800	43,978,184	0.87
2026-08-27	32.44	31.88	32.44	31.25	-1.73%	1,230,200	38,993,116	0.79
2026-08-26	32.17	32.44	32.85	32.04	+1.12%	1,120,600	36,467,264	0.72

需要全历史数据与程序化访问？查看昱能科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688348 获取全部历史日线。