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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.89 | 6.91 | 6.84 | 6.90 | +0.15% | 1.49 | 0.46% |
| 2025-08-19 | 6.96 | 6.99 | 6.87 | 6.89 | -1.15% | 1.96 | 0.59% |
| 2025-08-18 | 6.93 | 7.10 | 6.93 | 6.97 | +1.01% | 3.32 | 1.00% |
| 2025-08-15 | 6.66 | 6.90 | 6.63 | 6.90 | +3.29% | 3.56 | 1.09% |
| 2025-08-14 | 6.75 | 6.80 | 6.66 | 6.68 | -0.74% | 1.59 | 0.50% |
| 2025-08-13 | 6.67 | 6.79 | 6.64 | 6.73 | +1.05% | 1.96 | 0.61% |
| 2025-08-12 | 6.68 | 6.70 | 6.65 | 6.66 | -0.30% | 1.08 | 0.34% |
| 2025-08-11 | 6.74 | 6.79 | 6.64 | 6.68 | -0.74% | 1.79 | 0.56% |
| 2025-08-08 | 6.56 | 6.75 | 6.56 | 6.73 | +2.44% | 2.84 | 0.89% |
| 2025-08-07 | 6.59 | 6.60 | 6.54 | 6.57 | -0.30% | 0.77 | 0.25% |
| 2025-08-06 | 6.56 | 6.61 | 6.55 | 6.59 | +0.30% | 1.04 | 0.33% |
| 2025-08-05 | 6.54 | 6.58 | 6.53 | 6.57 | +0.31% | 0.92 | 0.29% |
| 2025-08-04 | 6.52 | 6.56 | 6.50 | 6.55 | +0.31% | 0.98 | 0.32% |
| 2025-08-01 | 6.49 | 6.59 | 6.49 | 6.53 | +0.31% | 1.25 | 0.40% |
| 2025-07-31 | 6.66 | 6.67 | 6.49 | 6.51 | -2.54% | 1.82 | 0.58% |
| 2025-07-30 | 6.64 | 6.73 | 6.64 | 6.68 | +0.45% | 1.40 | 0.44% |
| 2025-07-29 | 6.66 | 6.68 | 6.61 | 6.65 | -0.30% | 0.98 | 0.31% |
| 2025-07-28 | 6.71 | 6.72 | 6.65 | 6.67 | -0.30% | 1.06 | 0.34% |
| 2025-07-25 | 6.76 | 6.78 | 6.68 | 6.69 | -1.04% | 1.20 | 0.38% |
| 2025-07-24 | 6.73 | 6.76 | 6.66 | 6.76 | +0.75% | 1.60 | 0.50% |