上能电气(300827)股票行情
上能电气(300827)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-21 | 26.60 | 27.38 | 0.81 | 3.05% | 26.40 | 27.76 | 102996 | 28076.81 | 3.87% | 4.00 |
| 2025-04-18 | 26.77 | 26.57 | -0.18 | -0.67% | 26.37 | 26.95 | 53530 | 14223.57 | 2.01% | 0.00 |
| 2025-04-17 | 26.85 | 26.75 | -0.21 | -0.78% | 26.65 | 27.19 | 67076 | 18094.32 | 2.52% | 4.00 |
| 2025-04-16 | 27.44 | 26.96 | -0.48 | -1.75% | 26.62 | 27.73 | 91759 | 24838.16 | 3.45% | 0.00 |
| 2025-04-15 | 27.47 | 27.44 | 0.10 | 0.37% | 27.06 | 27.56 | 81606 | 22260.51 | 3.14% | 9.00 |
| 2025-04-14 | 27.52 | 27.34 | 0.50 | 1.86% | 27.27 | 27.86 | 118728 | 32692.58 | 4.56% | 15.00 |
| 2025-04-11 | 26.66 | 26.84 | -0.21 | -0.78% | 26.21 | 27.25 | 125763 | 33791.86 | 4.84% | 15.00 |
| 2025-04-10 | 26.79 | 27.05 | 1.29 | 5.01% | 26.65 | 27.73 | 207475 | 56202.55 | 7.98% | 20.00 |
| 2025-04-09 | 24.65 | 25.76 | 0.34 | 1.34% | 22.65 | 26.26 | 215087 | 52851.14 | 8.27% | 16.00 |
| 2025-04-08 | 25.93 | 25.42 | -0.12 | -0.47% | 24.60 | 26.67 | 201659 | 51294.10 | 7.75% | 10.00 |
| 2025-04-07 | 28.00 | 25.54 | -6.38 | -19.99% | 25.54 | 29.30 | 215296 | 57947.57 | 8.28% | 0.00 |
| 2025-04-03 | 33.05 | 31.92 | -1.56 | -4.66% | 31.81 | 33.25 | 214430 | 69448.64 | 8.24% | 11.00 |
| 2025-04-02 | 33.42 | 33.48 | -0.50 | -1.47% | 33.28 | 33.95 | 207148 | 69344.50 | 7.96% | 58.00 |
| 2025-04-01 | 31.57 | 33.98 | 1.67 | 5.17% | 31.41 | 34.15 | 379917 | 126649.47 | 14.61% | 1.00 |
| 2025-03-31 | 32.59 | 32.31 | -0.07 | -0.22% | 31.40 | 34.00 | 303151 | 98808.03 | 11.66% | 0.00 |
| 2025-03-28 | 30.91 | 32.38 | 1.42 | 4.59% | 30.91 | 33.10 | 330411 | 107080.52 | 12.70% | 8.00 |
| 2025-03-27 | 31.78 | 30.96 | -1.07 | -3.34% | 30.84 | 31.96 | 141959 | 44429.05 | 5.46% | 6.00 |
| 2025-03-26 | 31.38 | 32.03 | 0.32 | 1.01% | 31.08 | 32.46 | 204574 | 65290.79 | 7.87% | 0.00 |
| 2025-03-25 | 30.58 | 31.71 | 1.07 | 3.49% | 30.51 | 31.94 | 196686 | 61969.25 | 7.56% | 16.00 |
| 2025-03-24 | 31.20 | 30.64 | -0.48 | -1.54% | 30.02 | 31.25 | 110432 | 33760.52 | 4.25% | 0.00 |
| 2025-03-21 | 31.55 | 31.12 | -0.59 | -1.86% | 31.06 | 31.84 | 92872 | 29133.00 | 3.57% | 0.00 |
| 2025-03-20 | 32.00 | 31.71 | -0.43 | -1.34% | 31.67 | 32.27 | 100713 | 32132.18 | 3.87% | 10.00 |
| 2025-03-19 | 31.78 | 32.14 | 0.19 | 0.59% | 31.31 | 32.68 | 199380 | 63889.98 | 7.67% | 5.00 |
| 2025-03-18 | 31.50 | 31.95 | 0.55 | 1.75% | 31.23 | 31.95 | 147272 | 46557.04 | 5.66% | 6.00 |
| 2025-03-17 | 31.30 | 31.40 | 0.26 | 0.83% | 31.28 | 31.95 | 140736 | 44447.95 | 5.41% | 0.00 |
| 2025-03-14 | 30.78 | 31.14 | 0.34 | 1.10% | 30.67 | 31.29 | 136091 | 42347.92 | 5.23% | 8.00 |
| 2025-03-13 | 30.93 | 30.80 | -0.24 | -0.77% | 30.46 | 31.14 | 116486 | 35867.46 | 4.48% | 0.00 |
| 2025-03-12 | 31.21 | 31.04 | -0.20 | -0.64% | 31.02 | 31.59 | 133611 | 41648.88 | 5.14% | 6.00 |
| 2025-03-11 | 31.30 | 31.24 | -0.70 | -2.19% | 30.68 | 31.37 | 189346 | 58638.20 | 7.28% | 6.00 |
| 2025-03-10 | 33.69 | 31.94 | -1.85 | -5.47% | 31.16 | 34.25 | 369569 | 119247.38 | 14.21% | 8.00 |
| 2025-03-07 | 34.35 | 33.79 | -0.79 | -2.28% | 33.64 | 34.39 | 140670 | 47700.82 | 5.41% | 0.00 |
| 2025-03-06 | 34.16 | 34.58 | 0.47 | 1.38% | 33.93 | 34.72 | 128502 | 44106.50 | 4.94% | 0.00 |
| 2025-03-05 | 35.12 | 34.11 | -1.08 | -3.07% | 33.81 | 35.15 | 147974 | 50678.01 | 5.69% | 0.00 |
| 2025-03-04 | 36.19 | 35.19 | -0.84 | -2.33% | 34.70 | 36.37 | 165696 | 58392.91 | 6.37% | 0.00 |
| 2025-03-03 | 34.77 | 36.03 | 1.32 | 3.80% | 34.77 | 37.44 | 305435 | 111437.80 | 11.74% | 0.00 |
| 2025-02-28 | 34.40 | 34.71 | 0.14 | 0.40% | 34.31 | 36.04 | 227041 | 80280.98 | 8.73% | 0.00 |
| 2025-02-27 | 35.09 | 34.57 | -0.51 | -1.45% | 34.05 | 35.32 | 126319 | 43769.93 | 4.86% | 0.00 |
| 2025-02-26 | 34.33 | 35.08 | 0.83 | 2.42% | 34.28 | 35.30 | 167093 | 58110.71 | 6.42% | 0.00 |
| 2025-02-25 | 34.00 | 34.25 | -0.10 | -0.29% | 33.80 | 34.58 | 116934 | 39986.51 | 4.50% | 8.00 |
| 2025-02-24 | 34.80 | 34.35 | -0.64 | -1.83% | 33.78 | 35.08 | 178634 | 61386.58 | 6.87% | 0.00 |
| 2025-02-21 | 35.80 | 34.99 | -1.06 | -2.94% | 34.69 | 36.15 | 214949 | 75400.10 | 8.26% | 6.00 |
| 2025-02-20 | 36.81 | 36.05 | -1.02 | -2.75% | 35.84 | 36.81 | 123912 | 44801.92 | 4.76% | 4.00 |
| 2025-02-19 | 36.50 | 37.07 | -0.08 | -0.22% | 36.10 | 37.21 | 138019 | 50690.12 | 5.31% | 0.00 |
| 2025-02-18 | 36.16 | 37.15 | 1.44 | 4.03% | 35.96 | 37.99 | 252280 | 93680.69 | 9.70% | 0.00 |
| 2025-02-17 | 35.80 | 35.71 | -0.21 | -0.58% | 35.46 | 36.60 | 95907 | 34324.39 | 3.69% | 0.00 |
| 2025-02-14 | 35.21 | 35.92 | 0.47 | 1.33% | 35.10 | 36.36 | 140895 | 50682.20 | 5.42% | 0.00 |
| 2025-02-13 | 35.97 | 35.45 | -0.64 | -1.77% | 35.35 | 36.25 | 123895 | 44345.98 | 4.76% | 3.00 |
| 2025-02-12 | 36.00 | 36.09 | -0.06 | -0.17% | 35.75 | 36.19 | 109206 | 39272.36 | 4.20% | 6.00 |
| 2025-02-11 | 36.02 | 36.15 | -0.28 | -0.77% | 35.50 | 36.32 | 140898 | 50548.37 | 5.42% | 0.00 |
| 2025-02-10 | 38.71 | 36.43 | -2.57 | -6.59% | 35.75 | 38.71 | 295119 | 106796.65 | 11.35% | 1.00 |
| 2025-02-07 | 37.46 | 39.00 | 1.55 | 4.14% | 37.18 | 39.15 | 144350 | 55414.76 | 5.55% | 0.00 |
| 2025-02-06 | 37.13 | 37.45 | 0.24 | 0.64% | 36.73 | 37.56 | 92141 | 34277.75 | 3.54% | 0.00 |
| 2025-02-05 | 38.45 | 37.21 | -1.25 | -3.25% | 36.85 | 38.68 | 82973 | 31101.21 | 3.19% | 0.00 |
| 2025-01-27 | 38.99 | 38.46 | -0.69 | -1.76% | 38.45 | 39.48 | 51458 | 19958.57 | 1.98% | 0.00 |
| 2025-01-24 | 38.48 | 39.15 | 0.32 | 0.82% | 38.03 | 39.72 | 102816 | 40105.52 | 3.95% | 0.00 |
| 2025-01-23 | 41.23 | 38.83 | -2.65 | -6.39% | 37.50 | 41.42 | 206615 | 80636.86 | 7.94% | 2.00 |
| 2025-01-22 | 47.30 | 41.48 | -6.02 | -12.67% | 40.80 | 47.63 | 229161 | 98606.52 | 8.81% | 1.00 |
| 2025-01-21 | 47.56 | 47.50 | -0.10 | -0.21% | 46.91 | 48.45 | 84075 | 39999.10 | 3.23% | 0.00 |
| 2025-01-20 | 43.60 | 47.60 | 4.44 | 10.29% | 43.60 | 48.88 | 132169 | 62183.69 | 5.08% | 0.00 |
| 2025-01-17 | 42.81 | 43.16 | -0.03 | -0.07% | 42.27 | 43.76 | 35001 | 15062.34 | 1.35% | 0.00 |
| 2025-01-16 | 43.64 | 43.19 | -0.44 | -1.01% | 42.67 | 45.48 | 57300 | 25048.21 | 2.20% | 0.00 |
| 2025-01-15 | 43.40 | 43.63 | 0.03 | 0.07% | 41.91 | 45.42 | 82729 | 36202.53 | 3.18% | 0.00 |
| 2025-01-14 | 43.28 | 43.60 | 0.39 | 0.90% | 42.30 | 44.27 | 70073 | 30516.72 | 2.69% | 2.00 |
| 2025-01-13 | 44.05 | 43.21 | -1.30 | -2.92% | 42.80 | 44.89 | 33678 | 14722.14 | 1.29% | 0.00 |
| 2025-01-10 | 46.30 | 44.51 | -1.76 | -3.80% | 44.51 | 46.69 | 50375 | 22934.24 | 1.94% | 0.00 |
| 2025-01-09 | 45.66 | 46.27 | 0.61 | 1.34% | 45.20 | 47.96 | 81199 | 37871.82 | 3.12% | 0.00 |
| 2025-01-08 | 43.83 | 45.66 | 1.36 | 3.07% | 43.83 | 46.25 | 72302 | 32493.99 | 2.78% | 0.00 |
| 2025-01-07 | 43.45 | 44.30 | 0.59 | 1.35% | 42.53 | 44.50 | 58883 | 25682.89 | 2.26% | 0.00 |
| 2025-01-06 | 40.97 | 43.71 | 2.94 | 7.21% | 40.70 | 44.65 | 102199 | 44239.50 | 3.93% | 0.00 |
| 2025-01-03 | 41.83 | 40.77 | -0.98 | -2.35% | 40.50 | 42.64 | 57902 | 24001.67 | 2.23% | 0.00 |
| 2025-01-02 | 44.05 | 41.75 | -2.15 | -4.90% | 41.21 | 44.05 | 57671 | 24386.38 | 2.22% | 0.00 |
| 2024-12-31 | 45.14 | 43.90 | -0.90 | -2.01% | 43.89 | 46.02 | 39221 | 17457.22 | 1.51% | 0.00 |
| 2024-12-30 | 43.38 | 44.80 | 1.47 | 3.39% | 43.12 | 45.98 | 65791 | 29491.55 | 2.53% | 0.00 |
| 2024-12-27 | 44.40 | 43.33 | -1.03 | -2.32% | 43.00 | 44.81 | 70472 | 30740.03 | 2.71% | 0.00 |
| 2024-12-26 | 44.53 | 44.36 | -0.30 | -0.67% | 44.03 | 45.36 | 51441 | 22937.27 | 1.98% | 0.00 |
| 2024-12-25 | 46.00 | 44.66 | -2.51 | -5.32% | 42.50 | 46.28 | 132755 | 58462.92 | 5.11% | 0.00 |
| 2024-12-24 | 45.41 | 47.17 | 1.73 | 3.81% | 45.17 | 47.99 | 64462 | 30339.65 | 2.48% | 0.00 |
| 2024-12-23 | 46.46 | 45.44 | -1.05 | -2.26% | 45.10 | 47.12 | 61266 | 28170.81 | 2.36% | 0.00 |
| 2024-12-20 | 47.33 | 46.49 | -0.66 | -1.40% | 46.02 | 47.68 | 48002 | 22367.79 | 1.85% | 0.00 |
| 2024-12-19 | 46.19 | 47.15 | 0.40 | 0.86% | 46.18 | 48.00 | 46227 | 21806.84 | 1.78% | 0.00 |
深证大盘股票行情在线 K线走势图
