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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.02 | 44.51 | 41.01 | 41.64 | -7.32% | 47.81 | 29.01% |
| 2026-03-20 | 37.00 | 44.93 | 36.60 | 44.93 | +20.01% | 57.79 | 34.83% |
| 2026-03-19 | 36.78 | 38.28 | 36.50 | 37.44 | +0.65% | 11.20 | 7.75% |
| 2026-03-18 | 37.30 | 37.45 | 36.41 | 37.20 | +0.54% | 7.80 | 5.49% |
| 2026-03-17 | 38.31 | 39.12 | 36.94 | 37.00 | -3.77% | 11.86 | 8.11% |
| 2026-03-16 | 40.74 | 40.98 | 38.13 | 38.45 | -3.88% | 13.75 | 9.17% |
| 2026-03-13 | 41.49 | 43.05 | 39.90 | 40.00 | -5.33% | 22.12 | 13.94% |
| 2026-03-12 | 41.00 | 42.62 | 39.82 | 42.25 | +4.40% | 25.05 | 15.72% |
| 2026-03-11 | 39.70 | 42.49 | 39.43 | 40.47 | +1.35% | 23.64 | 14.90% |
| 2026-03-10 | 39.72 | 40.03 | 38.88 | 39.93 | -0.42% | 14.25 | 9.34% |
| 2026-03-09 | 38.29 | 40.50 | 38.20 | 40.10 | +3.27% | 17.47 | 11.45% |
| 2026-03-06 | 37.06 | 39.15 | 36.65 | 38.83 | +3.77% | 14.05 | 9.51% |
| 2026-03-05 | 37.94 | 38.34 | 37.20 | 37.42 | -0.32% | 9.53 | 6.54% |
| 2026-03-04 | 35.85 | 38.08 | 35.70 | 37.54 | +2.01% | 9.53 | 6.63% |
| 2026-03-03 | 37.66 | 39.25 | 36.79 | 36.80 | -0.16% | 14.13 | 9.65% |
| 2026-03-02 | 35.53 | 37.37 | 35.38 | 36.86 | +1.88% | 8.37 | 5.93% |
| 2026-02-27 | 35.81 | 36.56 | 35.80 | 36.18 | +0.44% | 5.08 | 3.64% |
| 2026-02-26 | 36.30 | 36.38 | 35.60 | 36.02 | -1.02% | 5.66 | 4.09% |
| 2026-02-25 | 36.02 | 36.87 | 35.88 | 36.39 | +0.80% | 5.33 | 3.80% |
| 2026-02-24 | 35.57 | 36.35 | 35.46 | 36.10 | +2.88% | 4.52 | 3.26% |