深圳能源 sz.000027
7.56
+3.42%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.31 | 7.57 | 7.28 | 7.56 | +3.42% | 3.81 | 1.07% |
| 2026-05-22 | 7.27 | 7.37 | 7.18 | 7.31 | +0.83% | 2.90 | 0.83% |
| 2026-05-21 | 7.30 | 7.50 | 7.24 | 7.25 | -1.89% | 4.23 | 1.21% |
| 2026-05-20 | 7.73 | 7.74 | 7.35 | 7.39 | -4.77% | 6.15 | 1.73% |
| 2026-05-19 | 7.42 | 8.08 | 7.33 | 7.76 | +4.72% | 7.79 | 2.13% |
| 2026-05-18 | 7.21 | 7.49 | 7.19 | 7.41 | +2.07% | 4.32 | 1.23% |
| 2026-05-15 | 7.32 | 7.36 | 7.13 | 7.26 | -0.95% | 4.40 | 1.28% |
| 2026-05-14 | 7.54 | 7.72 | 7.33 | 7.33 | -2.79% | 6.53 | 1.84% |
| 2026-05-13 | 7.33 | 7.60 | 7.29 | 7.54 | +3.01% | 6.45 | 1.81% |
| 2026-05-12 | 7.20 | 7.39 | 7.16 | 7.32 | +1.81% | 4.67 | 1.34% |
| 2026-05-11 | 7.10 | 7.19 | 7.06 | 7.19 | +1.55% | 3.08 | 0.91% |
| 2026-05-08 | 7.07 | 7.20 | 7.05 | 7.08 | -0.14% | 3.07 | 0.91% |
| 2026-05-07 | 7.04 | 7.13 | 7.00 | 7.09 | +0.71% | 3.46 | 1.03% |
| 2026-05-06 | 6.88 | 7.04 | 6.80 | 7.04 | +2.92% | 3.60 | 1.09% |
| 2026-04-30 | 6.93 | 6.95 | 6.82 | 6.84 | -1.72% | 2.51 | 0.77% |
| 2026-04-29 | 6.88 | 7.00 | 6.86 | 6.96 | +0.43% | 2.06 | 0.62% |
| 2026-04-28 | 6.90 | 6.97 | 6.83 | 6.93 | -0.14% | 2.61 | 0.80% |
| 2026-04-27 | 6.96 | 7.02 | 6.86 | 6.94 | +0.14% | 2.48 | 0.75% |
| 2026-04-24 | 7.03 | 7.10 | 6.91 | 6.93 | -1.98% | 3.47 | 1.04% |
| 2026-04-23 | 6.93 | 7.08 | 6.83 | 7.07 | +2.32% | 5.05 | 1.52% |