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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.85 | 29.99 | 29.27 | 29.33 | -2.17% | 4.29 | 3.78% |
| 2025-10-21 | 30.07 | 30.48 | 29.55 | 29.98 | +0.27% | 5.11 | 4.42% |
| 2025-10-20 | 29.78 | 30.09 | 29.29 | 29.90 | +2.47% | 5.24 | 4.57% |
| 2025-10-17 | 31.58 | 31.60 | 29.08 | 29.18 | -7.66% | 10.32 | 8.96% |
| 2025-10-16 | 31.94 | 32.49 | 31.31 | 31.60 | -1.43% | 7.40 | 6.04% |
| 2025-10-15 | 31.73 | 32.28 | 30.10 | 32.06 | +1.14% | 8.55 | 7.09% |
| 2025-10-14 | 32.49 | 33.77 | 31.53 | 31.70 | -1.09% | 11.22 | 8.95% |
| 2025-10-13 | 30.00 | 32.34 | 30.00 | 32.05 | +1.36% | 10.93 | 9.12% |
| 2025-10-10 | 36.00 | 36.00 | 31.60 | 31.62 | -13.72% | 23.53 | 18.52% |
| 2025-10-09 | 36.99 | 37.57 | 35.60 | 36.65 | +0.08% | 22.17 | 15.88% |
| 2025-09-30 | 35.37 | 37.94 | 34.50 | 36.62 | +3.65% | 27.64 | 19.69% |
| 2025-09-29 | 33.01 | 37.00 | 32.88 | 35.33 | +8.94% | 27.28 | 20.28% |
| 2025-09-26 | 33.44 | 34.57 | 31.99 | 32.43 | -4.42% | 13.12 | 10.23% |
| 2025-09-25 | 34.01 | 34.65 | 33.10 | 33.93 | -1.71% | 17.18 | 13.30% |
| 2025-09-24 | 32.77 | 35.00 | 32.50 | 34.52 | +3.51% | 23.52 | 17.97% |
| 2025-09-23 | 31.58 | 33.65 | 31.37 | 33.35 | +5.34% | 22.56 | 18.06% |
| 2025-09-22 | 31.56 | 31.88 | 31.03 | 31.66 | +0.48% | 8.99 | 7.48% |
| 2025-09-19 | 32.02 | 32.47 | 31.42 | 31.51 | -1.93% | 11.44 | 9.36% |
| 2025-09-18 | 32.71 | 33.34 | 31.80 | 32.13 | -1.74% | 17.13 | 13.74% |
| 2025-09-17 | 33.13 | 33.76 | 32.48 | 32.70 | -1.83% | 17.00 | 13.46% |