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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.74 | 25.09 | 24.46 | 24.55 | -0.97% | 5.25 | 5.54% |
| 2025-08-18 | 24.87 | 25.20 | 24.44 | 24.79 | +0.77% | 7.06 | 7.43% |
| 2025-08-15 | 24.09 | 24.99 | 24.04 | 24.60 | +2.12% | 8.04 | 8.53% |
| 2025-08-14 | 24.45 | 24.70 | 23.73 | 24.09 | -2.15% | 5.36 | 5.77% |
| 2025-08-13 | 24.24 | 24.78 | 24.08 | 24.62 | +1.57% | 6.49 | 6.92% |
| 2025-08-12 | 24.11 | 24.29 | 23.85 | 24.24 | +0.58% | 4.09 | 4.42% |
| 2025-08-11 | 23.88 | 24.24 | 23.60 | 24.10 | +0.79% | 5.27 | 5.73% |
| 2025-08-08 | 23.08 | 24.73 | 23.04 | 23.91 | +3.33% | 8.67 | 9.43% |
| 2025-08-07 | 23.52 | 23.70 | 22.98 | 23.14 | -1.74% | 2.90 | 3.27% |
| 2025-08-06 | 23.18 | 24.18 | 23.05 | 23.55 | +1.07% | 3.82 | 4.21% |
| 2025-08-05 | 22.92 | 23.32 | 22.86 | 23.30 | +1.66% | 2.53 | 2.86% |
| 2025-08-04 | 23.09 | 23.09 | 22.67 | 22.92 | -1.42% | 2.59 | 2.97% |
| 2025-08-01 | 22.80 | 23.59 | 22.76 | 23.25 | +1.93% | 4.21 | 4.71% |
| 2025-07-31 | 23.04 | 23.45 | 22.70 | 22.81 | -1.43% | 3.02 | 3.42% |
| 2025-07-30 | 23.52 | 23.60 | 23.00 | 23.14 | -2.24% | 3.27 | 3.67% |
| 2025-07-29 | 23.21 | 23.69 | 23.02 | 23.67 | +1.98% | 4.13 | 4.62% |
| 2025-07-28 | 23.91 | 24.00 | 23.11 | 23.21 | -3.37% | 5.44 | 6.05% |
| 2025-07-25 | 24.29 | 24.41 | 23.90 | 24.02 | -1.15% | 3.43 | 3.72% |
| 2025-07-24 | 23.76 | 24.40 | 23.71 | 24.30 | +1.55% | 4.40 | 4.75% |
| 2025-07-23 | 24.71 | 24.87 | 23.88 | 23.93 | -2.96% | 5.21 | 5.59% |