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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.85 | 43.00 | 40.35 | 40.36 | -1.68% | 13.20 | 8.25% |
| 2026-01-15 | 39.90 | 41.52 | 39.54 | 41.05 | +0.98% | 12.52 | 8.02% |
| 2026-01-14 | 41.00 | 42.90 | 39.33 | 40.65 | -3.42% | 24.33 | 15.28% |
| 2026-01-13 | 38.83 | 42.09 | 37.56 | 42.09 | +8.06% | 26.28 | 17.08% |
| 2026-01-12 | 38.48 | 39.38 | 37.80 | 38.95 | -0.66% | 15.32 | 10.34% |
| 2026-01-09 | 39.86 | 40.77 | 38.90 | 39.21 | -1.18% | 15.55 | 10.16% |
| 2026-01-08 | 39.00 | 40.32 | 38.48 | 39.68 | +1.04% | 15.04 | 9.83% |
| 2026-01-07 | 38.01 | 39.50 | 38.01 | 39.27 | +0.90% | 16.86 | 11.26% |
| 2026-01-06 | 35.39 | 39.88 | 35.30 | 38.92 | +11.52% | 24.90 | 16.86% |
| 2026-01-05 | 34.28 | 34.92 | 34.10 | 34.90 | +1.99% | 6.48 | 4.87% |
| 2025-12-31 | 35.50 | 35.54 | 34.21 | 34.22 | -3.11% | 7.84 | 5.89% |
| 2025-12-30 | 35.50 | 35.63 | 35.02 | 35.32 | -1.86% | 7.55 | 5.54% |
| 2025-12-29 | 37.03 | 37.37 | 35.81 | 35.99 | -4.10% | 13.21 | 9.41% |
| 2025-12-26 | 38.20 | 38.78 | 37.49 | 37.53 | -0.64% | 17.21 | 11.73% |
| 2025-12-25 | 36.79 | 38.28 | 36.66 | 37.77 | +3.03% | 15.52 | 10.73% |
| 2025-12-24 | 36.32 | 37.00 | 35.59 | 36.66 | +0.47% | 10.24 | 7.26% |
| 2025-12-23 | 36.15 | 37.20 | 35.45 | 36.49 | +0.88% | 11.61 | 8.28% |
| 2025-12-22 | 34.89 | 37.00 | 34.89 | 36.17 | +3.91% | 11.88 | 8.49% |
| 2025-12-19 | 34.56 | 35.58 | 34.56 | 34.81 | +1.43% | 7.83 | 5.80% |
| 2025-12-18 | 35.89 | 35.89 | 34.20 | 34.32 | -5.35% | 10.83 | 8.09% |