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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.25 | 21.92 | 21.05 | 21.83 | +2.75% | 7.26 | 9.03% |
| 2025-06-23 | 20.29 | 21.75 | 20.23 | 21.25 | +3.69% | 6.34 | 8.05% |
| 2025-06-20 | 20.88 | 21.43 | 20.43 | 20.49 | -1.84% | 4.49 | 5.77% |
| 2025-06-19 | 20.72 | 21.65 | 20.62 | 20.88 | -0.85% | 7.63 | 9.70% |
| 2025-06-18 | 19.38 | 21.67 | 19.35 | 21.05 | +9.13% | 10.94 | 14.00% |
| 2025-06-17 | 19.39 | 19.43 | 19.22 | 19.29 | -0.37% | 1.10 | 1.53% |
| 2025-06-16 | 18.99 | 19.46 | 18.90 | 19.36 | +1.69% | 1.33 | 1.84% |
| 2025-06-13 | 19.41 | 19.61 | 19.04 | 19.04 | -2.55% | 2.07 | 2.88% |
| 2025-06-12 | 19.75 | 19.75 | 19.48 | 19.54 | -1.37% | 1.68 | 2.30% |
| 2025-06-11 | 19.62 | 20.04 | 19.62 | 19.81 | +0.94% | 1.59 | 2.15% |
| 2025-06-10 | 19.89 | 20.23 | 19.40 | 19.63 | -1.61% | 2.43 | 3.29% |
| 2025-06-09 | 19.68 | 20.03 | 19.61 | 19.95 | +1.64% | 1.61 | 2.16% |
| 2025-06-06 | 19.69 | 19.78 | 19.55 | 19.63 | -0.11% | 1.30 | 1.77% |
| 2025-06-05 | 19.58 | 19.66 | 19.38 | 19.65 | +0.92% | 1.51 | 2.07% |
| 2025-06-04 | 19.14 | 19.63 | 19.14 | 19.47 | +1.34% | 1.57 | 2.16% |
| 2025-06-03 | 19.01 | 19.30 | 18.97 | 19.21 | +0.34% | 1.10 | 1.54% |
| 2025-05-30 | 19.43 | 19.44 | 19.14 | 19.15 | -1.72% | 1.21 | 1.69% |
| 2025-05-29 | 19.08 | 19.58 | 19.01 | 19.48 | +1.75% | 1.66 | 2.29% |
| 2025-05-28 | 19.36 | 19.48 | 19.04 | 19.15 | -0.78% | 1.46 | 2.03% |
| 2025-05-27 | 19.88 | 19.88 | 19.18 | 19.30 | -2.91% | 2.12 | 2.92% |