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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.18 | 38.46 | 37.30 | 37.61 | -1.29% | 7.75 | 5.32% |
| 2026-04-20 | 37.65 | 38.38 | 37.50 | 38.10 | +1.20% | 8.42 | 5.75% |
| 2026-04-17 | 37.80 | 38.25 | 37.38 | 37.65 | -1.26% | 8.17 | 5.63% |
| 2026-04-16 | 37.75 | 38.40 | 37.25 | 38.13 | +1.90% | 8.75 | 5.98% |
| 2026-04-15 | 38.65 | 38.72 | 37.33 | 37.42 | -3.08% | 11.41 | 7.81% |
| 2026-04-14 | 38.06 | 38.64 | 37.60 | 38.61 | +1.50% | 11.88 | 8.08% |
| 2026-04-13 | 37.66 | 38.58 | 37.23 | 38.04 | +0.71% | 11.35 | 7.75% |
| 2026-04-10 | 37.77 | 39.22 | 37.51 | 37.77 | +0.35% | 15.67 | 10.59% |
| 2026-04-09 | 35.81 | 38.06 | 35.11 | 37.64 | +3.49% | 15.50 | 10.98% |
| 2026-04-08 | 35.79 | 36.42 | 35.65 | 36.37 | +3.38% | 11.27 | 8.11% |
| 2026-04-07 | 34.60 | 35.70 | 34.60 | 35.18 | +0.51% | 7.65 | 5.66% |
| 2026-04-03 | 37.38 | 37.80 | 34.56 | 35.00 | -6.79% | 15.25 | 11.07% |
| 2026-04-02 | 39.00 | 39.62 | 36.80 | 37.55 | -5.37% | 18.52 | 12.66% |
| 2026-04-01 | 39.88 | 40.35 | 37.78 | 39.68 | +2.06% | 17.92 | 11.80% |
| 2026-03-31 | 41.49 | 42.24 | 38.80 | 38.88 | -7.43% | 22.06 | 14.12% |
| 2026-03-30 | 44.07 | 44.50 | 40.80 | 42.00 | -2.51% | 21.73 | 13.37% |
| 2026-03-27 | 43.58 | 45.98 | 42.63 | 43.08 | -4.10% | 28.53 | 16.91% |
| 2026-03-26 | 43.46 | 47.10 | 42.00 | 44.92 | +0.90% | 43.13 | 25.05% |
| 2026-03-25 | 42.82 | 44.89 | 41.51 | 44.52 | +5.62% | 45.86 | 27.45% |
| 2026-03-24 | 41.92 | 42.82 | 39.91 | 42.15 | +1.22% | 35.11 | 21.92% |