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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.00 | 36.60 | 34.81 | 36.26 | +3.42% | 9.13 | 6.64% |
| 2025-12-16 | 36.43 | 36.54 | 34.35 | 35.06 | -4.86% | 10.40 | 7.67% |
| 2025-12-15 | 36.01 | 37.73 | 35.94 | 36.85 | +1.38% | 14.87 | 10.43% |
| 2025-12-12 | 34.82 | 36.59 | 34.79 | 36.35 | +5.48% | 15.13 | 10.98% |
| 2025-12-11 | 34.38 | 35.57 | 34.38 | 34.46 | +0.58% | 8.75 | 6.49% |
| 2025-12-10 | 36.00 | 36.36 | 33.85 | 34.26 | -4.41% | 11.61 | 8.77% |
| 2025-12-09 | 35.40 | 36.49 | 35.20 | 35.84 | +0.25% | 9.44 | 6.82% |
| 2025-12-08 | 35.50 | 36.01 | 34.90 | 35.75 | +0.53% | 8.98 | 6.54% |
| 2025-12-05 | 35.01 | 35.86 | 34.74 | 35.56 | +1.86% | 7.58 | 5.56% |
| 2025-12-04 | 35.51 | 35.75 | 34.66 | 34.91 | -1.99% | 7.07 | 5.24% |
| 2025-12-03 | 36.29 | 36.68 | 35.20 | 35.62 | -1.55% | 8.65 | 6.27% |
| 2025-12-02 | 36.73 | 37.16 | 36.01 | 36.18 | -2.22% | 7.53 | 5.36% |
| 2025-12-01 | 37.52 | 37.89 | 36.40 | 37.00 | -0.94% | 10.31 | 7.26% |
| 2025-11-28 | 36.28 | 38.35 | 36.00 | 37.35 | +2.61% | 15.40 | 10.67% |
| 2025-11-27 | 36.23 | 37.93 | 36.23 | 36.40 | +0.52% | 17.25 | 12.09% |
| 2025-11-26 | 37.87 | 37.98 | 36.10 | 36.21 | -5.36% | 18.15 | 12.85% |
| 2025-11-25 | 37.85 | 39.22 | 37.82 | 38.26 | +1.81% | 13.52 | 9.11% |
| 2025-11-24 | 38.16 | 38.70 | 37.00 | 37.58 | -0.66% | 12.14 | 8.36% |
| 2025-11-21 | 38.96 | 39.85 | 37.70 | 37.83 | -6.43% | 17.46 | 11.75% |
| 2025-11-20 | 41.10 | 42.93 | 40.27 | 40.43 | -0.42% | 24.46 | 15.33% |