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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.95 | 34.00 | 32.20 | 33.31 | -0.12% | 22.55 | 17.73% |
| 2025-09-15 | 34.65 | 36.69 | 33.31 | 33.35 | -2.49% | 30.01 | 22.18% |
| 2025-09-12 | 33.30 | 35.52 | 32.56 | 34.20 | +1.18% | 27.12 | 20.84% |
| 2025-09-11 | 33.15 | 33.81 | 32.00 | 33.80 | +1.50% | 22.28 | 17.67% |
| 2025-09-10 | 35.40 | 35.77 | 32.60 | 33.30 | -9.93% | 31.95 | 24.52% |
| 2025-09-09 | 34.51 | 38.33 | 34.08 | 36.97 | +3.38% | 38.19 | 27.41% |
| 2025-09-08 | 36.08 | 36.66 | 33.67 | 35.76 | +0.85% | 34.73 | 25.77% |
| 2025-09-05 | 32.80 | 37.10 | 32.50 | 35.46 | +3.93% | 45.45 | 33.87% |
| 2025-09-04 | 31.00 | 36.13 | 31.00 | 34.12 | +13.32% | 47.08 | 36.79% |
| 2025-09-03 | 25.29 | 30.11 | 25.10 | 30.11 | +20.01% | 28.60 | 27.26% |
| 2025-09-02 | 24.90 | 26.16 | 24.44 | 25.09 | +0.84% | 14.13 | 14.61% |
| 2025-09-01 | 24.99 | 25.08 | 24.53 | 24.88 | -0.04% | 5.25 | 5.53% |
| 2025-08-29 | 24.40 | 25.29 | 23.96 | 24.89 | +1.76% | 8.91 | 9.40% |
| 2025-08-28 | 23.99 | 24.56 | 23.32 | 24.46 | +0.91% | 7.99 | 8.66% |
| 2025-08-27 | 24.50 | 25.17 | 24.20 | 24.24 | -1.42% | 8.04 | 8.46% |
| 2025-08-26 | 24.99 | 25.11 | 24.52 | 24.59 | -1.80% | 5.31 | 5.60% |
| 2025-08-25 | 24.68 | 25.16 | 24.56 | 25.04 | +1.83% | 7.99 | 8.38% |
| 2025-08-22 | 24.17 | 24.78 | 24.16 | 24.59 | +1.36% | 5.21 | 5.54% |
| 2025-08-21 | 24.40 | 24.68 | 24.11 | 24.26 | -1.26% | 4.01 | 4.30% |
| 2025-08-20 | 24.60 | 24.99 | 24.03 | 24.57 | +0.08% | 4.74 | 5.07% |