上能电气(300827)股票信息
| 股票代码 | 300827 |
| 股票名称 | 上能电气 |
| 最新价/元 | 38.70 |
| 涨跌额/元 | -8.27 |
| 涨跌幅/% | -17.61 |
| 买入/元 | 38.68 |
| 卖出/元 | 38.70 |
| 昨收/元 | 46.97 |
| 今开/元 | 44.00 |
| 最高/元 | 44.00 |
| 最低/元 | 38.50 |
| 成交量/手 | 207610.13 |
| 成交额/万 | 85780.28 |
| 股净值/元 | 47.78 |
| 市净率 | 7.33 |
| 总市值/万 | 1385776.74 |
| 流通值/万 | 1000866.15 |
| 换手率/% | 8.03 |
| 入市日期 | 2020-04-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
上能电气(300827)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 44.00 | 38.70 | -8.27 | -17.61 | 207610.13 | 85780.28 | 8.03 |
| 2024-10-08 | 48.40 | 46.97 | 5.42 | 13.05 | 251574.59 | 113927.68 | 9.73 |
| 2024-09-30 | 37.69 | 41.55 | 5.05 | 13.84 | 229350.37 | 91322.16 | 8.87 |
| 2024-09-27 | 34.00 | 36.50 | 2.72 | 8.05 | 203538.94 | 72862.64 | 7.87 |
| 2024-09-26 | 33.63 | 33.78 | -0.18 | -0.53 | 144314.69 | 47443.69 | 5.58 |
| 2024-09-25 | 33.44 | 33.96 | 0.31 | 0.92 | 125325.09 | 42786.10 | 4.85 |
| 2024-09-24 | 34.01 | 33.65 | -0.53 | -1.55 | 136722.83 | 45933.40 | 5.29 |
| 2024-09-23 | 35.20 | 34.18 | -0.71 | -2.04 | 112497.38 | 38166.41 | 4.35 |
| 2024-09-20 | 34.30 | 34.89 | 0.39 | 1.13 | 110217.58 | 37870.71 | 4.26 |
| 2024-09-19 | 35.71 | 34.50 | -1.13 | -3.17 | 154934.64 | 54649.86 | 5.99 |
| 2024-09-18 | 34.30 | 35.63 | 1.08 | 3.13 | 93085.48 | 33164.89 | 3.60 |
| 2024-09-13 | 35.56 | 34.55 | -1.17 | -3.28 | 82084.49 | 28704.66 | 3.17 |
| 2024-09-12 | 35.85 | 35.72 | -0.20 | -0.56 | 100700.82 | 36222.29 | 3.89 |
| 2024-09-11 | 34.00 | 35.92 | 1.55 | 4.51 | 161825.16 | 57477.30 | 6.26 |
| 2024-09-10 | 33.84 | 34.37 | 0.62 | 1.84 | 115791.48 | 39564.91 | 4.48 |
| 2024-09-09 | 33.12 | 33.75 | 0.30 | 0.90 | 66615.15 | 22414.18 | 2.58 |
| 2024-09-06 | 33.96 | 33.45 | -0.98 | -2.85 | 96134.91 | 32321.59 | 3.72 |
| 2024-09-05 | 35.19 | 34.43 | -0.58 | -1.66 | 113004.25 | 39369.43 | 4.37 |
| 2024-09-04 | 35.36 | 35.01 | -0.74 | -2.07 | 162721.95 | 57233.06 | 6.29 |
| 2024-09-03 | 35.45 | 35.75 | -0.20 | -0.56 | 122825.33 | 43720.85 | 4.75 |
| 2024-09-02 | 35.98 | 35.95 | -0.25 | -0.69 | 130030.93 | 47366.88 | 5.03 |
| 2024-08-30 | 35.98 | 36.20 | -0.30 | -0.82 | 220185.10 | 80035.77 | 8.52 |
| 2024-08-29 | 31.17 | 36.50 | 5.42 | 17.44 | 242795.10 | 83803.97 | 9.39 |
| 2024-08-28 | 30.50 | 31.08 | -0.39 | -1.24 | 65785.66 | 20383.75 | 2.54 |
| 2024-08-27 | 31.61 | 31.47 | -0.43 | -1.35 | 44554.72 | 14047.81 | 1.72 |
| 2024-08-26 | 30.60 | 31.90 | 1.22 | 3.98 | 94785.44 | 30405.02 | 3.67 |
| 2024-08-23 | 30.80 | 30.68 | -0.24 | -0.78 | 50459.36 | 15563.52 | 1.95 |
| 2024-08-22 | 31.59 | 30.92 | -0.67 | -2.12 | 82894.38 | 25694.88 | 3.21 |
| 2024-08-21 | 32.56 | 31.59 | -1.26 | -3.84 | 94549.08 | 30206.26 | 3.66 |
| 2024-08-20 | 32.60 | 32.85 | -0.25 | -0.76 | 83495.50 | 27461.04 | 3.23 |
| 2024-08-19 | 31.50 | 33.10 | 1.21 | 3.79 | 133558.95 | 43857.75 | 5.17 |
| 2024-08-16 | 32.18 | 31.89 | -0.38 | -1.18 | 91224.55 | 29268.56 | 3.53 |
| 2024-08-15 | 32.00 | 32.27 | -0.17 | -0.52 | 98945.62 | 31949.69 | 3.83 |
| 2024-08-14 | 33.50 | 32.44 | -0.91 | -2.73 | 129816.43 | 42195.51 | 5.02 |
| 2024-08-13 | 31.18 | 33.35 | 2.23 | 7.17 | 184875.58 | 59828.52 | 7.15 |
| 2024-08-12 | 31.88 | 31.12 | -0.03 | -0.10 | 140682.20 | 44208.21 | 5.44 |
| 2024-08-09 | 30.16 | 31.15 | 0.95 | 3.15 | 137234.70 | 42543.70 | 5.31 |
| 2024-08-08 | 30.29 | 30.20 | -0.52 | -1.69 | 102049.24 | 30822.98 | 3.95 |
| 2024-08-07 | 29.85 | 30.72 | 0.86 | 2.88 | 184625.58 | 56487.86 | 7.14 |
| 2024-08-06 | 28.70 | 29.86 | 1.56 | 5.51 | 179357.21 | 53120.63 | 6.94 |
| 2024-08-05 | 28.73 | 28.30 | -0.60 | -2.08 | 95876.14 | 27758.12 | 3.71 |
| 2024-08-02 | 28.95 | 28.90 | -0.45 | -1.53 | 103598.99 | 30295.15 | 4.01 |
| 2024-08-01 | 29.05 | 29.35 | 0.24 | 0.82 | 123360.06 | 36209.79 | 4.77 |
| 2024-07-31 | 29.00 | 29.11 | 0.11 | 0.38 | 129241.76 | 37389.01 | 5.00 |
| 2024-07-30 | 28.60 | 29.00 | 0.21 | 0.73 | 130325.51 | 37781.66 | 5.04 |
| 2024-07-29 | 28.95 | 28.79 | -0.37 | -1.27 | 141351.42 | 40424.65 | 5.47 |
| 2024-07-26 | 29.52 | 29.16 | -0.78 | -2.61 | 171433.87 | 50032.07 | 6.63 |
| 2024-07-25 | 29.94 | 29.94 | -0.48 | -1.58 | 206181.49 | 62731.83 | 7.97 |
| 2024-07-24 | 30.77 | 30.42 | -0.42 | -1.36 | 194552.97 | 59645.32 | 7.52 |
| 2024-07-23 | 30.36 | 30.84 | -0.01 | -0.03 | 233215.70 | 72398.90 | 9.02 |
| 2024-07-22 | 29.30 | 30.85 | 1.54 | 5.25 | 268501.04 | 82522.90 | 10.38 |
| 2024-07-19 | 28.00 | 29.31 | 0.95 | 3.35 | 232714.11 | 67961.30 | 9.00 |
| 2024-07-18 | 26.16 | 28.36 | 1.78 | 6.70 | 269069.25 | 75337.60 | 10.41 |
| 2024-07-17 | 26.13 | 26.58 | 0.62 | 2.39 | 154273.15 | 41454.59 | 5.97 |
| 2024-07-16 | 25.64 | 25.96 | 0.16 | 0.62 | 81252.98 | 21035.37 | 3.14 |
| 2024-07-15 | 25.54 | 25.80 | -0.12 | -0.46 | 115042.42 | 29719.78 | 4.41 |
| 2024-07-12 | 24.18 | 25.92 | 1.42 | 5.80 | 193342.75 | 49428.28 | 7.42 |
| 2024-07-11 | 22.69 | 24.50 | 2.02 | 8.99 | 132290.93 | 31901.09 | 5.08 |
| 2024-07-10 | 21.07 | 22.48 | 1.23 | 5.79 | 133958.47 | 30158.75 | 5.14 |
| 2024-07-09 | 20.85 | 21.25 | 0.42 | 2.02 | 46469.96 | 9720.25 | 1.78 |
| 2024-07-08 | 21.50 | 20.83 | -0.72 | -3.34 | 50158.51 | 10493.46 | 1.92 |
| 2024-07-05 | 21.15 | 21.55 | 0.40 | 1.89 | 54194.38 | 11595.90 | 2.08 |
| 2024-07-04 | 21.68 | 21.15 | -0.64 | -2.94 | 47016.86 | 10048.88 | 1.80 |
| 2024-07-03 | 22.01 | 21.79 | -0.23 | -1.05 | 40800.88 | 8906.65 | 1.57 |
| 2024-07-02 | 22.83 | 22.02 | -1.07 | -4.63 | 62076.24 | 13927.00 | 2.38 |
| 2024-07-01 | 22.59 | 23.09 | 0.73 | 3.27 | 65322.39 | 14959.62 | 2.51 |
| 2024-06-28 | 22.22 | 22.36 | 0.14 | 0.63 | 41246.13 | 9305.39 | 1.58 |
| 2024-06-27 | 22.55 | 22.22 | -0.40 | -1.77 | 31109.56 | 6966.74 | 1.19 |
| 2024-06-26 | 22.26 | 22.62 | 0.51 | 2.31 | 37205.25 | 8311.49 | 1.43 |
| 2024-06-25 | 22.39 | 22.11 | -0.24 | -1.07 | 40651.50 | 9012.10 | 1.56 |
| 2024-06-24 | 23.01 | 22.35 | -0.93 | -4.00 | 46671.22 | 10553.08 | 1.79 |
| 2024-06-21 | 23.26 | 23.28 | 0.13 | 0.56 | 40425.76 | 9448.36 | 1.55 |
| 2024-06-20 | 23.91 | 23.15 | -0.83 | -3.46 | 52473.65 | 12293.24 | 2.01 |
| 2024-06-19 | 24.52 | 23.98 | -0.61 | -2.48 | 44536.08 | 10750.92 | 1.71 |
| 2024-06-18 | 24.12 | 24.59 | 0.47 | 1.95 | 51931.33 | 12706.88 | 1.99 |
| 2024-06-17 | 23.80 | 24.12 | -0.17 | -0.70 | 65810.71 | 15903.07 | 2.53 |
| 2024-06-14 | 25.25 | 24.29 | -0.96 | -3.80 | 140916.31 | 33807.52 | 5.41 |
| 2024-06-13 | 25.79 | 25.25 | -0.39 | -1.52 | 49221.60 | 12586.30 | 1.89 |
| 2024-06-12 | 25.84 | 25.64 | -0.32 | -1.23 | 41908.65 | 10788.86 | 1.61 |
| 2024-06-11 | 25.69 | 25.96 | 0.27 | 1.05 | 35069.91 | 8995.24 | 1.35 |
| 2024-06-07 | 26.37 | 25.69 | -0.39 | -1.50 | 44735.12 | 11640.92 | 1.72 |
| 2024-06-06 | 27.30 | 26.18 | -1.25 | -4.56 | 70972.36 | 18946.18 | 2.72 |
| 2024-06-05 | 27.79 | 27.43 | -0.57 | -2.04 | 52195.80 | 14633.88 | 2.00 |
| 2024-06-04 | 27.30 | 28.00 | 0.30 | 1.08 | 53395.88 | 14829.42 | 2.05 |
| 2024-06-03 | 28.85 | 27.70 | -1.14 | -3.95 | 88442.15 | 24730.40 | 3.39 |
| 2024-05-31 | 28.61 | 28.84 | 0.23 | 0.80 | 66936.88 | 19111.13 | 2.57 |
| 2024-05-30 | 29.45 | 28.61 | -0.37 | -1.28 | 103063.70 | 29647.84 | 3.95 |
| 2024-05-29 | 28.30 | 28.98 | 0.30 | 1.05 | 157422.54 | 46086.17 | 6.04 |
| 2024-05-28 | 27.75 | 28.68 | 0.73 | 2.61 | 117682.17 | 33334.32 | 4.52 |
| 2024-05-27 | 27.70 | 27.95 | 0.11 | 0.40 | 76259.49 | 21087.25 | 2.93 |
| 2024-05-24 | 27.85 | 27.84 | -0.11 | -0.39 | 96232.80 | 27195.33 | 3.69 |
| 2024-05-23 | 28.44 | 27.95 | -0.95 | -3.29 | 110990.27 | 31295.89 | 4.26 |
| 2024-05-22 | 26.90 | 28.90 | 2.13 | 7.96 | 199096.16 | 56458.44 | 7.64 |
| 2024-05-21 | 26.69 | 26.77 | 0.08 | 0.30 | 34265.01 | 9162.61 | 1.31 |
| 2024-05-20 | 26.87 | 26.69 | -0.29 | -1.08 | 54740.87 | 14721.11 | 2.10 |
| 2024-05-17 | 26.85 | 26.98 | -0.26 | -0.95 | 61962.26 | 16528.47 | 2.38 |
| 2024-05-16 | 27.50 | 27.24 | -0.50 | -1.80 | 66302.01 | 18170.66 | 2.54 |
| 2024-05-15 | 28.79 | 27.74 | 0.01 | 0.04 | 74996.34 | 21336.19 | 2.88 |
| 2024-05-14 | 28.05 | 27.73 | -0.32 | -1.14 | 44999.38 | 12544.97 | 1.73 |
| 2024-05-13 | 27.09 | 28.05 | 0.56 | 2.04 | 77481.59 | 21602.07 | 2.97 |
日K线
周K线
月K线
