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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.76 | 19.93 | 19.72 | 19.88 | +0.61% | 1.33 | 1.79% |
| 2025-05-23 | 20.13 | 20.39 | 19.74 | 19.76 | -1.98% | 2.12 | 2.83% |
| 2025-05-22 | 20.45 | 20.61 | 20.12 | 20.16 | -1.84% | 2.06 | 2.71% |
| 2025-05-21 | 20.80 | 20.96 | 20.45 | 20.53 | -1.03% | 2.01 | 2.61% |
| 2025-05-20 | 20.87 | 20.96 | 20.56 | 20.75 | -0.55% | 1.92 | 2.49% |
| 2025-05-19 | 20.72 | 21.00 | 20.56 | 20.86 | +0.14% | 1.86 | 2.39% |
| 2025-05-16 | 20.83 | 21.43 | 20.77 | 20.83 | +0.03% | 2.46 | 3.13% |
| 2025-05-15 | 21.45 | 21.45 | 20.80 | 20.83 | -3.25% | 2.95 | 3.76% |
| 2025-05-14 | 21.61 | 21.71 | 21.24 | 21.52 | -1.44% | 4.12 | 5.15% |
| 2025-05-13 | 21.75 | 22.81 | 21.43 | 21.84 | +1.73% | 7.68 | 9.28% |
| 2025-05-12 | 21.15 | 21.55 | 21.11 | 21.47 | +3.44% | 3.38 | 4.24% |
| 2025-05-09 | 21.25 | 21.29 | 20.60 | 20.75 | -2.77% | 2.84 | 3.65% |
| 2025-05-08 | 20.93 | 21.72 | 20.83 | 21.35 | +1.56% | 3.73 | 4.67% |
| 2025-05-07 | 21.35 | 21.90 | 20.81 | 21.02 | -0.41% | 3.46 | 4.36% |
| 2025-05-06 | 20.04 | 21.10 | 19.98 | 21.10 | +6.02% | 4.94 | 6.40% |