上能电气 (300827) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-05	31.10	29.92	-1.04	-3.36%	29.76	31.19	171630	51745	4.46%
2026-06-04	31.51	30.96	-0.89	-2.79%	30.72	31.85	168426	52480	4.37%
2026-06-03	32.43	31.85	-0.48	-1.48%	31.61	32.66	155312	49889	4.03%
2026-06-02	33.23	32.33	-1.19	-3.55%	31.52	33.79	186353	60256	4.84%
2026-06-01	33.06	33.52	0.46	1.39%	33.06	34.03	155330	52180	4.03%
2026-05-29	35.31	33.06	-2.52	-7.08%	32.90	35.54	255856	86897	6.64%
2026-05-28	36.29	35.58	-1.07	-2.92%	35.27	36.51	200989	71712	5.22%
2026-05-27	36.10	36.65	0.37	1.02%	36.02	37.79	227017	84086	5.89%
2026-05-26	36.00	36.40	0.16	0.44%	35.10	36.83	204942	73762	5.32%
2026-05-25	37.24	36.24	-1.55	-4.10%	36.12	37.39	288240	105132	7.48%
2026-05-22	37.91	37.79	0.36	0.96%	37.56	38.90	251619	95893	6.53%
2026-05-21	39.80	37.43	-2.52	-6.31%	37.40	40.12	411969	159719	10.69%
2026-05-20	38.50	39.95	0.91	2.33%	38.01	40.30	438856	173560	11.39%
2026-05-19	38.56	39.04	0.28	0.72%	38.40	39.80	256445	100278	6.66%
2026-05-18	38.00	38.76	-0.02	-0.05%	37.59	39.35	235071	90914	6.10%
2026-05-15	38.14	38.78	0.81	2.13%	36.50	39.87	420583	160078	10.92%
2026-05-14	40.95	37.97	-2.63	-6.48%	37.95	40.97	418614	163872	10.87%
2026-05-13	39.31	40.60	1.14	2.89%	39.10	40.80	396286	160010	10.29%
2026-05-12	39.69	39.46	-0.21	-0.53%	39.23	40.58	393805	156803	10.22%
2026-05-11	38.61	39.67	1.51	3.96%	38.61	39.95	443046	174754	11.50%
2026-05-08	38.11	38.16	-0.40	-1.04%	37.85	38.80	254014	97132	6.59%
2026-05-07	38.68	38.56	0.04	0.10%	38.22	39.37	328311	126928	8.52%
2026-05-06	37.83	38.52	0.69	1.82%	37.55	38.75	318644	122209	8.27%
2026-04-30	37.49	37.83	0.26	0.69%	36.91	38.09	284999	106937	7.40%
2026-04-29	36.22	37.57	1.35	3.73%	36.00	37.98	367128	137274	9.53%
2026-04-28	36.51	36.22	-0.70	-1.90%	36.00	37.25	198616	72505	5.16%
2026-04-27	36.58	36.92	-0.11	-0.30%	35.88	37.35	213366	78315	5.54%
2026-04-24	37.46	37.03	-1.93	-4.95%	36.65	37.68	364060	135222	9.45%
2026-04-23	37.53	38.96	2.09	5.67%	37.17	38.97	544695	208507	14.14%
2026-04-22	37.35	36.87	-0.74	-1.97%	36.50	37.45	301699	111068	7.83%
2026-04-21	38.18	37.61	-0.49	-1.29%	37.30	38.46	205119	77480	5.32%
2026-04-20	37.65	38.10	0.45	1.20%	37.50	38.38	221503	84194	5.75%
2026-04-17	37.80	37.65	-0.48	-1.26%	37.38	38.25	216886	81707	5.63%
2026-04-16	37.75	38.13	0.71	1.90%	37.25	38.40	230186	87500	5.98%
2026-04-15	38.65	37.42	-1.19	-3.08%	37.33	38.72	300800	114123	7.81%
2026-04-14	38.06	38.61	0.57	1.50%	37.60	38.64	311108	118761	8.08%
2026-04-13	37.66	38.04	0.27	0.71%	37.23	38.58	298753	113548	7.75%
2026-04-10	37.77	37.77	0.13	0.35%	37.51	39.22	407965	156678	10.59%
2026-04-09	35.81	37.64	1.27	3.49%	35.11	38.06	423071	155048	10.98%
2026-04-08	35.79	36.37	1.19	3.38%	35.65	36.42	312291	112741	8.11%
2026-04-07	34.60	35.18	0.18	0.51%	34.60	35.70	218054	76504	5.66%
2026-04-03	37.38	35.00	-2.55	-6.79%	34.56	37.80	426491	152491	11.07%
2026-04-02	39.00	37.55	-2.13	-5.37%	36.80	39.62	487725	185231	12.66%
2026-04-01	39.88	39.68	0.80	2.06%	37.78	40.35	454416	179233	11.80%
2026-03-31	41.49	38.88	-3.12	-7.43%	38.80	42.24	543940	220569	14.12%
2026-03-30	44.07	42.00	-1.08	-2.51%	40.80	44.50	514953	217306	13.37%
2026-03-27	43.58	43.08	-1.84	-4.10%	42.63	45.98	651293	285282	16.91%
2026-03-26	43.46	44.92	0.40	0.90%	42.00	47.10	964978	431308	25.05%
2026-03-25	42.82	44.52	2.37	5.62%	41.51	44.89	1057588	458597	27.45%
2026-03-24	41.92	42.15	0.51	1.22%	39.91	42.82	844306	351079	21.92%
2026-03-23	44.02	41.64	-3.29	-7.32%	41.01	44.51	1117414	478059	29.01%
2026-03-20	37.00	44.93	7.49	20.01%	36.60	44.93	1341840	577947	34.83%
2026-03-19	36.78	37.44	0.24	0.65%	36.50	38.28	298538	112044	7.75%
2026-03-18	37.30	37.20	0.20	0.54%	36.41	37.45	211341	78012	5.49%
2026-03-17	38.31	37.00	-1.45	-3.77%	36.94	39.12	312546	118606	8.11%
2026-03-16	40.74	38.45	-1.55	-3.88%	38.13	40.98	353337	137518	9.17%
2026-03-13	41.49	40.00	-2.25	-5.33%	39.90	43.05	537217	221214	13.94%
2026-03-12	41.00	42.25	1.78	4.40%	39.82	42.62	605498	250521	15.72%
2026-03-11	39.70	40.47	0.54	1.35%	39.43	42.49	573985	236392	14.90%
2026-03-10	39.72	39.93	-0.17	-0.42%	38.88	40.03	359674	142493	9.34%
2026-03-09	38.29	40.10	1.27	3.27%	38.20	40.50	441127	174663	11.45%
2026-03-06	37.06	38.83	1.41	3.77%	36.65	39.15	366476	140521	9.51%
2026-03-05	37.94	37.42	-0.12	-0.32%	37.20	38.34	252124	95313	6.54%
2026-03-04	35.85	37.54	0.74	2.01%	35.70	38.08	255253	95251	6.63%
2026-03-03	37.66	36.80	-0.06	-0.16%	36.79	39.25	371618	141330	9.65%
2026-03-02	35.53	36.86	0.68	1.88%	35.38	37.37	228566	83688	5.93%
2026-02-27	35.81	36.18	0.16	0.44%	35.80	36.56	140251	50787	3.64%
2026-02-26	36.30	36.02	-0.37	-1.02%	35.60	36.38	157664	56638	4.09%