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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 40.44 | 41.38 | 39.61 | 40.60 | -0.56% | 18.87 | 12.16% |
| 2025-11-18 | 43.20 | 43.65 | 40.03 | 40.83 | -8.12% | 28.95 | 18.21% |
| 2025-11-17 | 45.34 | 46.30 | 43.56 | 44.44 | -2.76% | 32.29 | 18.80% |
| 2025-11-14 | 45.00 | 49.47 | 44.65 | 45.70 | +2.37% | 55.80 | 31.21% |
| 2025-11-13 | 37.51 | 44.64 | 37.51 | 44.64 | +20.00% | 38.94 | 24.18% |
| 2025-11-12 | 37.17 | 38.50 | 34.93 | 37.20 | -1.48% | 23.90 | 16.87% |
| 2025-11-11 | 36.17 | 40.99 | 35.99 | 37.76 | +5.27% | 29.95 | 20.33% |
| 2025-11-10 | 35.10 | 36.00 | 33.88 | 35.87 | +3.37% | 19.53 | 14.42% |
| 2025-11-07 | 34.29 | 35.36 | 34.28 | 34.70 | -0.57% | 16.34 | 12.19% |
| 2025-11-06 | 35.10 | 36.38 | 34.71 | 34.90 | -0.03% | 27.01 | 19.76% |
| 2025-11-05 | 32.01 | 35.25 | 31.74 | 34.91 | +4.43% | 22.35 | 17.06% |
| 2025-11-04 | 34.47 | 35.91 | 32.62 | 33.43 | -1.09% | 21.63 | 16.41% |
| 2025-11-03 | 32.25 | 33.80 | 32.25 | 33.80 | +4.90% | 15.92 | 12.50% |
| 2025-10-31 | 31.55 | 33.32 | 31.55 | 32.22 | +2.68% | 14.61 | 11.61% |
| 2025-10-30 | 32.02 | 32.93 | 31.26 | 31.38 | -2.64% | 14.82 | 12.00% |
| 2025-10-29 | 29.03 | 32.30 | 28.95 | 32.23 | +8.41% | 16.75 | 13.99% |
| 2025-10-28 | 30.29 | 30.30 | 29.68 | 29.73 | -1.95% | 6.15 | 5.33% |
| 2025-10-27 | 30.80 | 30.80 | 29.87 | 30.32 | +0.83% | 7.58 | 6.49% |
| 2025-10-24 | 29.29 | 30.61 | 29.29 | 30.07 | +3.01% | 7.21 | 6.24% |
| 2025-10-23 | 29.13 | 29.48 | 28.45 | 29.19 | -0.48% | 4.64 | 4.18% |