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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.75 | 24.99 | 23.56 | 24.66 | +3.83% | 7.84 | 8.40% |
| 2025-07-21 | 23.65 | 23.77 | 23.48 | 23.75 | +0.55% | 3.45 | 3.81% |
| 2025-07-18 | 23.63 | 24.00 | 23.46 | 23.62 | -0.21% | 3.87 | 4.27% |
| 2025-07-17 | 24.03 | 24.27 | 23.40 | 23.67 | -0.71% | 5.63 | 6.19% |
| 2025-07-16 | 23.75 | 24.13 | 23.50 | 23.84 | -0.17% | 4.05 | 4.44% |
| 2025-07-15 | 24.75 | 24.93 | 23.63 | 23.88 | -4.25% | 7.57 | 8.18% |
| 2025-07-14 | 24.65 | 25.05 | 24.51 | 24.94 | -0.20% | 5.20 | 5.47% |
| 2025-07-11 | 25.03 | 25.11 | 24.52 | 24.99 | -0.12% | 7.44 | 7.82% |
| 2025-07-10 | 23.89 | 25.33 | 23.70 | 25.02 | +4.69% | 11.31 | 11.94% |
| 2025-07-09 | 24.19 | 24.47 | 23.76 | 23.90 | -1.12% | 7.93 | 8.59% |
| 2025-07-08 | 22.75 | 24.96 | 22.60 | 24.17 | +5.82% | 11.32 | 12.34% |
| 2025-07-07 | 22.02 | 23.50 | 22.00 | 22.84 | +2.65% | 5.81 | 6.70% |
| 2025-07-04 | 22.78 | 22.78 | 22.00 | 22.25 | -1.24% | 5.03 | 5.89% |
| 2025-07-03 | 22.72 | 22.97 | 22.18 | 22.53 | -0.41% | 7.43 | 8.57% |
| 2025-07-02 | 21.96 | 22.66 | 21.68 | 22.62 | +2.99% | 7.31 | 8.55% |
| 2025-07-01 | 21.62 | 22.21 | 21.44 | 21.97 | +0.82% | 4.15 | 4.96% |
| 2025-06-30 | 21.68 | 21.97 | 21.60 | 21.79 | +1.43% | 4.33 | 5.17% |
| 2025-06-27 | 21.37 | 22.25 | 21.34 | 21.48 | +1.24% | 5.09 | 6.08% |
| 2025-06-26 | 21.60 | 21.75 | 21.17 | 21.22 | -2.20% | 4.67 | 5.65% |
| 2025-06-25 | 21.90 | 21.94 | 21.34 | 21.70 | -0.62% | 5.74 | 7.13% |