上能电气 sz.300827
37.79
+0.96%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.91 | 38.90 | 37.56 | 37.79 | +0.96% | 9.59 | 6.53% |
| 2026-05-21 | 39.80 | 40.12 | 37.40 | 37.43 | -6.31% | 15.97 | 10.69% |
| 2026-05-20 | 38.50 | 40.30 | 38.01 | 39.95 | +2.33% | 17.36 | 11.39% |
| 2026-05-19 | 38.56 | 39.80 | 38.40 | 39.04 | +0.72% | 10.03 | 6.66% |
| 2026-05-18 | 38.00 | 39.35 | 37.59 | 38.76 | -0.05% | 9.09 | 6.10% |
| 2026-05-15 | 38.14 | 39.87 | 36.50 | 38.78 | +2.13% | 16.01 | 10.92% |
| 2026-05-14 | 40.95 | 40.97 | 37.95 | 37.97 | -6.48% | 16.39 | 10.87% |
| 2026-05-13 | 39.31 | 40.80 | 39.10 | 40.60 | +2.89% | 16.00 | 10.29% |
| 2026-05-12 | 39.69 | 40.58 | 39.23 | 39.46 | -0.53% | 15.68 | 10.22% |
| 2026-05-11 | 38.61 | 39.95 | 38.61 | 39.67 | +3.96% | 17.48 | 11.50% |
| 2026-05-08 | 38.11 | 38.80 | 37.85 | 38.16 | -1.04% | 9.71 | 6.59% |
| 2026-05-07 | 38.68 | 39.37 | 38.22 | 38.56 | +0.10% | 12.69 | 8.52% |
| 2026-05-06 | 37.83 | 38.75 | 37.55 | 38.52 | +1.82% | 12.22 | 8.27% |
| 2026-04-30 | 37.49 | 38.09 | 36.91 | 37.83 | +0.69% | 10.69 | 7.40% |
| 2026-04-29 | 36.22 | 37.98 | 36.00 | 37.57 | +3.73% | 13.73 | 9.53% |
| 2026-04-28 | 36.51 | 37.25 | 36.00 | 36.22 | -1.90% | 7.25 | 5.16% |
| 2026-04-27 | 36.58 | 37.35 | 35.88 | 36.92 | -0.30% | 7.83 | 5.54% |
| 2026-04-24 | 37.46 | 37.68 | 36.65 | 37.03 | -4.95% | 13.52 | 9.45% |
| 2026-04-23 | 37.53 | 38.97 | 37.17 | 38.96 | +5.67% | 20.85 | 14.14% |
| 2026-04-22 | 37.35 | 37.45 | 36.50 | 36.87 | -1.97% | 11.11 | 7.83% |