上能电气（300827）历史行情

以下为上能电气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	24.660	24.480	24.780	24.130	-0.030	-0.122%	598.81万	1.47亿	1.372%
2026-10-02	24.660	24.480	24.780	24.130	-0.030	-0.122%	598.81万	1.47亿	1.372%
2026-10-01	24.660	24.480	24.780	24.130	-0.030	-0.122%	598.81万	1.47亿	1.372%
2026-09-30	24.660	24.480	24.780	24.130	-0.030	-0.122%	5.99万	0.00亿	0.000%
2026-09-29	24.540	24.510	24.770	24.400	-0.090	-0.366%	4.99万	0.00亿	0.000%
2026-09-28	25.220	24.600	25.470	24.390	-0.710	-2.805%	7.13万	0.00亿	0.000%
2026-09-27	25.850	25.310	25.850	25.200	-0.530	-2.051%	512.91万	1.30亿	1.175%
2026-09-24	25.850	25.310	25.850	25.200	-0.530	-2.051%	5.13万	0.00亿	0.000%
2026-09-23	25.640	25.840	25.990	25.470	0.200	0.780%	7.61万	0.00亿	0.000%
2026-09-22	25.990	25.640	26.090	25.510	-0.230	-0.889%	7.60万	0.00亿	0.000%
2026-09-21	25.660	25.870	25.970	25.350	0.210	0.818%	10.48万	0.00亿	0.000%
2026-09-18	24.200	25.660	26.100	24.190	1.700	7.095%	18.19万	0.00亿	0.000%
2026-09-17	24.000	23.960	24.330	23.930	-0.180	-0.746%	4.11万	0.00亿	0.000%
2026-09-16	23.560	24.140	24.500	23.460	0.490	2.072%	7.42万	0.00亿	0.000%
2026-09-15	24.040	23.650	24.210	23.630	-0.480	-1.989%	5.78万	0.00亿	0.000%
2026-09-14	23.950	24.130	24.480	23.950	0.190	0.794%	4.53万	0.00亿	0.000%
2026-09-11	24.400	23.940	24.580	23.750	-0.650	-2.643%	6.51万	0.00亿	0.000%
2026-09-10	25.110	24.590	25.110	24.520	-0.590	-2.343%	6.24万	0.00亿	0.000%
2026-09-09	24.960	25.180	25.300	24.610	0.190	0.760%	9.14万	0.00亿	0.000%
2026-09-08	24.470	24.990	25.180	24.290	0.500	2.042%	9.87万	0.00亿	0.000%
2026-09-07	24.160	24.490	24.620	23.960	0.450	1.872%	7.08万	0.00亿	0.000%
2026-09-04	24.550	24.040	24.760	23.900	-0.460	-1.878%	9.88万	0.00亿	0.000%
2026-09-03	24.250	24.500	24.810	24.180	0.440	1.829%	8.79万	0.00亿	0.000%
2026-09-02	24.500	24.060	24.500	24.050	-0.540	-2.195%	5.82万	0.00亿	0.000%
2026-09-01	24.940	24.600	25.050	24.440	-0.310	-1.244%	8.59万	0.00亿	0.000%
2026-08-31	25.500	24.910	25.640	24.630	-0.770	-2.998%	10.47万	0.00亿	0.000%
2026-08-28	25.690	25.680	25.940	25.600	-0.200	-0.773%	8.40万	0.00亿	0.000%
2026-08-27	25.950	25.880	26.050	24.550	-0.230	-0.881%	20.39万	0.00亿	0.000%
2026-08-26	25.500	26.110	26.280	25.480	0.590	2.312%	10.86万	0.00亿	0.000%
2026-08-25	25.920	25.520	26.090	25.280	-0.520	-1.997%	7.92万	0.00亿	0.000%
2026-08-24	25.880	26.040	27.080	25.610	0.150	0.579%	13.50万	0.00亿	0.000%
2026-08-21	25.290	25.890	26.150	25.190	0.480	1.889%	9.48万	0.00亿	0.000%
2026-08-20	25.920	25.410	26.050	25.350	-0.240	-0.936%	7.41万	0.00亿	0.000%
2026-08-19	26.390	25.650	26.550	25.500	-0.830	-3.134%	11.30万	0.00亿	0.000%
2026-08-18	26.880	26.480	26.970	26.350	-0.560	-2.071%	13.26万	0.00亿	0.000%
2026-08-17	26.920	27.040	27.080	26.450	0.320	1.198%	13.79万	0.00亿	0.000%
2026-08-14	27.030	26.720	27.260	26.600	-0.280	-1.037%	14.69万	0.00亿	0.000%
2026-08-13	28.060	27.000	28.600	26.960	-0.540	-1.961%	26.94万	0.00亿	0.000%
2026-08-12	26.000	27.540	27.850	25.910	1.460	5.598%	38.09万	0.00亿	0.000%
2026-08-11	25.650	26.080	26.450	25.340	0.370	1.439%	18.34万	0.00亿	0.000%
2026-08-10	25.590	25.710	25.760	25.310	0.130	0.508%	10.58万	0.00亿	0.000%
2026-08-07	25.450	25.580	25.760	25.030	0.140	0.550%	13.18万	0.00亿	0.000%
2026-08-06	25.860	25.440	25.990	25.230	-0.560	-2.154%	13.25万	0.00亿	0.000%
2026-08-05	25.910	26.000	26.050	25.700	0.090	0.347%	13.48万	0.00亿	0.000%
2026-08-04	25.990	25.910	26.200	25.800	0.000	0.000%	16.44万	0.00亿	0.000%
2026-08-03	24.890	25.910	26.000	24.890	1.130	4.560%	19.78万	0.00亿	0.000%
2026-07-31	24.610	24.780	25.160	24.610	0.260	1.060%	13.50万	0.00亿	0.000%
2026-07-30	24.200	24.520	25.120	24.150	0.130	0.533%	11.66万	0.00亿	0.000%
2026-07-29	23.840	24.390	24.600	23.300	0.390	1.625%	13.22万	0.00亿	0.000%
2026-07-28	24.440	24.000	24.440	23.780	-0.600	-2.439%	11.67万	0.00亿	0.000%
2026-07-27	24.040	24.600	24.680	24.020	0.570	2.372%	11.26万	0.00亿	0.000%
2026-07-24	24.900	24.030	25.590	24.000	-1.420	-5.580%	18.43万	0.00亿	0.000%
2026-07-23	23.990	25.450	25.450	23.810	1.460	6.086%	25.97万	0.00亿	0.000%
2026-07-22	23.800	23.990	24.500	23.550	0.230	0.968%	14.61万	0.00亿	0.000%
2026-07-21	23.200	23.760	23.900	23.200	0.570	2.458%	15.65万	0.00亿	0.000%
2026-07-20	23.500	23.190	23.800	22.500	-0.460	-1.945%	19.82万	0.00亿	0.000%
2026-07-17	24.050	23.650	24.480	23.500	-0.480	-1.989%	13.54万	0.00亿	0.000%
2026-07-16	24.120	24.130	24.590	23.810	-0.130	-0.536%	8.31万	0.00亿	0.000%
2026-07-15	24.220	24.260	24.800	24.000	0.090	0.372%	8.36万	0.00亿	0.000%
2026-07-14	24.090	24.170	24.280	23.500	0.080	0.332%	8.65万	0.00亿	0.000%
2026-07-13	24.900	24.090	25.270	24.000	-0.850	-3.408%	10.69万	0.00亿	0.000%
2026-07-10	25.150	24.940	25.550	24.580	0.040	0.161%	12.67万	0.00亿	0.000%
2026-07-09	24.770	24.900	24.960	23.840	0.100	0.403%	14.13万	0.00亿	0.000%
2026-07-08	26.000	24.800	26.040	24.800	-1.000	-3.876%	12.47万	0.00亿	0.000%
2026-07-07	26.800	25.800	26.800	25.690	-0.850	-3.189%	9.94万	0.00亿	0.000%
2026-07-06	26.880	26.650	27.540	26.530	-0.350	-1.296%	10.63万	0.00亿	0.000%
2026-07-03	28.420	27.000	28.460	27.000	-1.300	-4.594%	16.81万	0.00亿	0.000%
2026-07-02	28.200	28.300	28.780	28.170	-0.600	-2.076%	13.52万	0.00亿	0.000%
2026-07-01	30.600	28.900	30.640	28.160	-1.890	-6.138%	31.08万	0.00亿	0.000%
2026-06-30	30.260	30.790	30.880	29.930	0.990	3.322%	17.04万	0.00亿	0.000%
2026-06-29	28.830	29.800	30.380	28.730	1.070	3.724%	18.99万	0.00亿	0.000%
2026-06-26	29.300	28.730	29.890	28.730	-0.070	-0.243%	16.32万	0.00亿	0.000%
2026-06-25	29.220	28.800	29.460	28.500	-0.690	-2.340%	14.21万	0.00亿	0.000%
2026-06-24	29.410	29.490	29.730	28.940	0.050	0.170%	10.43万	0.00亿	0.000%
2026-06-23	30.850	29.440	30.980	29.400	-1.660	-5.338%	15.99万	0.00亿	0.000%
2026-06-22	29.770	31.100	31.200	29.680	1.000	3.322%	20.52万	0.00亿	0.000%
2026-06-18	30.180	30.100	30.330	29.650	-0.230	-0.758%	14.19万	0.00亿	0.000%
2026-06-17	31.060	30.330	31.370	30.100	-1.040	-3.315%	16.64万	0.00亿	0.000%
2026-06-16	30.710	31.370	31.600	30.320	0.670	2.182%	17.38万	0.00亿	0.000%
2026-06-15	30.410	30.700	30.800	30.250	0.470	1.555%	12.69万	0.00亿	0.000%
2026-06-12	30.270	30.230	30.860	29.870	0.400	1.341%	16.52万	0.00亿	0.000%
2026-06-11	30.000	29.830	30.700	29.560	-0.630	-2.068%	18.48万	0.00亿	0.000%
2026-06-10	29.390	30.460	31.000	28.690	1.100	3.747%	24.24万	0.00亿	0.000%
2026-06-09	29.150	29.360	29.560	28.150	0.700	2.442%	17.60万	0.00亿	0.000%
2026-06-08	29.300	28.660	30.000	28.300	-1.260	-4.211%	16.08万	0.00亿	0.000%
2026-06-05	31.100	29.920	31.190	29.760	-1.040	-3.359%	17.16万	0.00亿	0.000%
2026-06-04	31.510	30.960	31.850	30.720	-0.890	-2.794%	16.84万	0.00亿	0.000%
2026-06-03	32.430	31.850	32.660	31.610	-0.480	-1.485%	15.53万	0.00亿	0.000%
2026-06-02	33.230	32.330	33.790	31.520	-1.190	-3.550%	18.64万	0.00亿	0.000%
2026-06-01	33.060	33.520	34.030	33.060	0.460	1.391%	15.53万	0.00亿	0.000%
2026-05-29	35.310	33.060	35.540	32.900	-2.520	-7.083%	25.59万	0.00亿	0.000%
2026-05-28	36.290	35.580	36.510	35.270	-1.070	-2.920%	20.10万	0.00亿	0.000%
2026-05-27	36.100	36.650	37.790	36.020	0.369	1.017%	22.70万	0.00亿	0.000%
2026-05-26	35.881	36.281	36.711	34.981	0.160	0.443%	20.49万	0.00亿	0.000%
2026-05-25	37.121	36.121	37.271	36.001	-1.550	-4.115%	28.82万	0.00亿	0.000%
2026-05-22	37.791	37.671	38.781	37.441	0.360	0.965%	25.16万	0.00亿	0.000%
2026-05-21	39.681	37.311	40.001	37.281	-2.520	-6.327%	41.20万	0.00亿	0.000%
2026-05-20	38.381	39.831	40.181	37.891	0.910	2.338%	43.89万	0.00亿	0.000%
2026-05-19	38.441	38.921	39.681	38.281	0.280	0.725%	25.64万	0.00亿	0.000%
2026-05-18	37.881	38.641	39.231	37.471	-0.020	-0.052%	23.51万	0.00亿	0.000%
2026-05-15	38.021	38.661	39.751	36.381	0.810	2.140%	42.06万	0.00亿	0.000%
2026-05-14	40.831	37.851	40.851	37.831	-2.630	-6.497%	41.86万	0.00亿	0.000%
2026-05-13	39.191	40.481	40.681	38.981	1.140	2.898%	39.63万	0.00亿	0.000%
2026-05-12	39.571	39.341	40.461	39.111	-0.210	-0.531%	39.38万	0.00亿	0.000%
2026-05-11	38.491	39.551	39.831	38.491	1.510	3.969%	44.30万	0.00亿	0.000%
2026-05-08	37.991	38.041	38.681	37.731	-0.400	-1.041%	25.40万	0.00亿	0.000%
2026-05-07	38.561	38.441	39.251	38.101	0.040	0.104%	32.83万	0.00亿	0.000%
2026-05-06	37.711	38.401	38.631	37.431	0.690	1.830%	31.86万	0.00亿	0.000%
2026-04-30	37.371	37.711	37.971	36.791	0.260	0.694%	28.50万	0.00亿	0.000%
2026-04-29	36.101	37.451	37.861	35.881	1.350	3.740%	36.71万	0.00亿	0.000%
2026-04-28	36.391	36.101	37.131	35.881	-0.700	-1.902%	19.86万	0.00亿	0.000%
2026-04-27	36.461	36.801	37.231	35.761	-0.110	-0.298%	21.34万	0.00亿	0.000%
2026-04-24	37.341	36.911	37.561	36.531	-1.930	-4.969%	36.41万	0.00亿	0.000%
2026-04-23	37.411	38.841	38.851	37.051	2.090	5.687%	54.47万	0.00亿	0.000%
2026-04-22	37.231	36.751	37.331	36.381	-0.740	-1.974%	30.17万	0.00亿	0.000%
2026-04-21	38.061	37.491	38.341	37.181	-0.490	-1.290%	20.51万	0.00亿	0.000%
2026-04-20	37.531	37.981	38.261	37.381	0.450	1.199%	22.15万	0.00亿	0.000%
2026-04-17	37.681	37.531	38.131	37.261	-0.480	-1.263%	21.69万	0.00亿	0.000%
2026-04-16	37.631	38.011	38.281	37.131	0.710	1.903%	23.02万	0.00亿	0.000%
2026-04-15	38.531	37.301	38.601	37.211	-1.190	-3.092%	30.08万	0.00亿	0.000%
2026-04-14	37.941	38.491	38.521	37.481	0.570	1.503%	31.11万	0.00亿	0.000%
2026-04-13	37.541	37.921	38.461	37.111	0.270	0.717%	29.88万	0.00亿	0.000%
2026-04-10	37.651	37.651	39.101	37.391	0.130	0.346%	40.80万	0.00亿	0.000%
2026-04-09	35.691	37.521	37.941	34.991	1.270	3.503%	42.31万	0.00亿	0.000%
2026-04-08	35.671	36.251	36.301	35.531	0.000	0.000%	31.23万	0.00亿	0.000%
2026-04-07	34.481	35.061	35.581	34.481	0.000	0.000%	21.81万	0.00亿	0.000%
2026-04-03	37.261	34.881	37.681	34.441	0.000	0.000%	42.65万	0.00亿	0.000%
2026-04-02	38.881	37.431	39.501	36.681	0.000	0.000%	48.77万	0.00亿	0.000%
2026-04-01	39.761	39.561	40.231	37.661	0.000	0.000%	45.44万	0.00亿	0.000%