网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

上能电气 (300827)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.74
换手:
加入自选股
流通市值: 市盈率: 52周最高:185 52周最低:43

上能电气(300827) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-09-28106.00107.9399.50101.08-4.04-3.8458,54460,2508.027.30
2021-09-27107.52111.0098.30105.122.021.9690,61295,39312.3211.29
2021-09-2499.44108.2099.44103.103.033.0381,44684,9038.7510.15
2021-09-23105.11108.1699.83100.07-3.93-3.7867,11469,5258.018.36
2021-09-22102.01104.78100.05104.001.491.4552,94954,4064.616.60
2021-09-17109.00112.4999.83102.51-10.49-9.28103,069109,14711.2012.84
2021-09-16127.00128.56112.00113.00-17.00-13.08107,594129,89612.7413.41
2021-09-15123.00131.50117.00130.007.205.86125,342155,93011.8115.62
2021-09-14116.00127.30115.65122.806.015.15108,745132,4729.9813.55
2021-09-13120.77120.77110.00116.79-2.20-1.8567,64577,8059.058.43
2021-09-10117.16121.88113.70118.991.140.9777,36691,1086.949.64
2021-09-09116.00123.30113.50117.85-0.70-0.5981,93096,4008.2710.21
2021-09-08125.49131.46116.08118.55-8.46-6.66108,998133,24812.1113.58
2021-09-07128.00128.98120.44127.01-2.95-2.27100,766124,9786.5712.56
2021-09-06121.85133.00120.11129.969.968.30118,221150,01310.7414.73
2021-09-03122.86136.98120.00120.00-4.60-3.69130,485168,17013.6316.26
2021-09-02119.84127.50117.00124.605.644.74116,684143,3628.8314.54
2021-09-01123.95126.20118.09118.96-2.59-2.13115,839140,7796.6714.43
2021-08-31137.50138.50119.80121.55-17.41-12.53135,330172,01613.4616.86
2021-08-30132.00144.44129.00138.960.080.0693,118127,88811.1211.60
2021-08-27149.00150.00136.00138.88-19.62-12.38111,602158,4018.8313.91
2021-08-26156.00170.99150.10158.500.500.32121,405195,86113.2215.13
2021-08-25160.00164.00147.88158.00-16.00-9.20127,398195,6749.2615.88
2021-08-10164.50185.00157.26174.0018.8512.15143,011244,51217.8817.82
2021-08-09135.00155.15124.50155.1525.8620.00152,383212,98823.7118.99
2021-07-30112.00129.29108.88129.2921.5520.00150,100184,68218.9418.70
2021-07-2996.80107.7488.88107.7417.9620.00144,361139,22721.0117.99
2021-07-2872.3089.7872.3089.7814.9619.99127,991104,30723.3615.95
2021-07-2774.0085.0069.8774.82-1.36-1.79131,15498,97619.8616.34
2021-07-2665.8778.3065.8776.1810.3215.67120,47185,07818.8715.01
2021-07-2362.3468.0060.2065.864.857.95115,77774,00212.7814.43
2021-07-2250.9761.0150.6861.0110.1720.0093,95452,49720.3211.71
2021-07-2148.3951.4248.3950.843.016.2953,42726,9626.336.66
2021-07-2047.0049.2045.0247.83-3.56-6.9361,57629,2718.137.67
2021-07-1953.1054.5750.0051.39-2.59-4.8053,73428,2788.476.70
2021-07-1654.8056.8553.2053.980.000.0068,23437,6586.768.50
2021-07-1552.0054.1750.2853.981.683.2157,21930,1467.447.13
2021-07-1452.8955.8052.0052.30-1.96-3.6153,50128,5727.006.67
2021-07-1352.0057.0051.7654.261.713.2567,70537,1459.978.44
2021-07-1253.5154.1551.5052.55-0.55-1.0459,25931,0314.997.38
2021-07-0952.0054.9050.7553.101.362.6372,22438,1348.029.00
2021-07-0850.5055.0049.2251.742.665.4287,66145,32011.7810.92
2021-07-0743.7050.8043.0049.085.0011.3483,70439,68517.7010.43
2021-07-0647.0347.6443.1844.08-2.07-4.4947,83421,4619.665.96
2021-07-0547.7048.2245.2946.15-1.35-2.8451,48123,9586.176.42
2021-07-0245.3748.8643.4347.500.611.3062,97329,06411.587.85
2021-07-0146.5051.5046.5046.89-0.51-1.0872,93835,54110.559.09
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021