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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.61 | 35.93 | 35.08 | 35.09 | -2.07% | 3.48 | 2.54% |
| 2026-02-12 | 35.77 | 36.13 | 35.38 | 35.83 | +0.17% | 3.63 | 2.63% |
| 2026-02-11 | 35.98 | 36.30 | 35.74 | 35.77 | -0.61% | 3.04 | 2.20% |
| 2026-02-10 | 36.59 | 36.82 | 35.88 | 35.99 | -2.36% | 5.06 | 3.63% |
| 2026-02-09 | 36.20 | 37.20 | 35.95 | 36.86 | +3.08% | 5.58 | 3.94% |
| 2026-02-06 | 36.40 | 36.56 | 35.73 | 35.76 | -2.46% | 6.20 | 4.46% |
| 2026-02-05 | 38.00 | 38.00 | 36.60 | 36.66 | -5.39% | 6.94 | 4.84% |
| 2026-02-04 | 37.18 | 38.89 | 37.02 | 38.75 | +4.08% | 9.73 | 6.63% |
| 2026-02-03 | 37.00 | 37.50 | 36.62 | 37.23 | +1.50% | 5.39 | 3.77% |
| 2026-02-02 | 37.10 | 38.20 | 36.60 | 36.68 | -1.08% | 6.47 | 4.47% |
| 2026-01-30 | 36.25 | 37.70 | 35.70 | 37.08 | +1.98% | 5.70 | 4.03% |
| 2026-01-29 | 36.52 | 37.52 | 36.29 | 36.36 | -1.38% | 5.75 | 4.05% |
| 2026-01-28 | 37.66 | 38.00 | 36.70 | 36.87 | -2.49% | 6.84 | 4.78% |
| 2026-01-27 | 38.78 | 39.00 | 36.65 | 37.81 | -3.67% | 10.18 | 7.03% |
| 2026-01-26 | 40.88 | 41.16 | 39.00 | 39.25 | -4.10% | 11.01 | 7.19% |
| 2026-01-23 | 38.28 | 41.50 | 37.61 | 40.93 | +3.36% | 19.02 | 12.38% |
| 2026-01-22 | 39.32 | 40.19 | 38.77 | 39.60 | +0.41% | 8.60 | 5.65% |
| 2026-01-21 | 38.88 | 39.91 | 38.60 | 39.44 | -0.40% | 7.27 | 4.80% |
| 2026-01-20 | 41.60 | 41.89 | 38.68 | 39.60 | -6.18% | 14.09 | 9.07% |
| 2026-01-19 | 39.51 | 42.50 | 39.39 | 42.21 | +4.58% | 15.26 | 9.60% |