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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.77 | 6.78 | 6.70 | 6.71 | -0.59% | 1.74 | 0.54% |
| 2025-07-22 | 6.70 | 6.76 | 6.64 | 6.75 | +1.05% | 2.26 | 0.71% |
| 2025-07-21 | 6.64 | 6.69 | 6.63 | 6.68 | +0.91% | 1.71 | 0.54% |
| 2025-07-18 | 6.55 | 6.63 | 6.53 | 6.62 | +1.07% | 1.48 | 0.47% |
| 2025-07-17 | 6.56 | 6.58 | 6.51 | 6.55 | -0.15% | 1.39 | 0.45% |
| 2025-07-16 | 6.62 | 6.65 | 6.53 | 6.56 | -0.91% | 1.31 | 0.42% |
| 2025-07-15 | 6.75 | 6.75 | 6.61 | 6.62 | -2.07% | 1.70 | 0.54% |
| 2025-07-14 | 6.65 | 6.79 | 6.63 | 6.76 | +1.65% | 2.18 | 0.68% |
| 2025-07-11 | 6.69 | 6.69 | 6.62 | 6.65 | -0.45% | 1.65 | 0.52% |
| 2025-07-10 | 6.69 | 6.75 | 6.66 | 6.68 | 0.00% | 1.70 | 0.53% |
| 2025-07-09 | 6.65 | 6.77 | 6.62 | 6.68 | +0.30% | 2.88 | 0.90% |
| 2025-07-08 | 6.60 | 6.67 | 6.53 | 6.66 | +1.06% | 3.12 | 0.99% |
| 2025-07-07 | 6.54 | 6.60 | 6.50 | 6.59 | +1.85% | 3.24 | 1.04% |
| 2025-07-04 | 6.44 | 6.51 | 6.43 | 6.47 | +0.47% | 1.69 | 0.55% |
| 2025-07-03 | 6.46 | 6.46 | 6.40 | 6.44 | -0.31% | 1.04 | 0.34% |
| 2025-07-02 | 6.43 | 6.47 | 6.40 | 6.46 | +0.62% | 1.37 | 0.45% |
| 2025-07-01 | 6.40 | 6.46 | 6.38 | 6.42 | +0.63% | 1.28 | 0.42% |
| 2025-06-30 | 6.42 | 6.44 | 6.35 | 6.38 | -0.47% | 1.30 | 0.43% |
| 2025-06-27 | 6.47 | 6.50 | 6.40 | 6.41 | -0.47% | 1.09 | 0.36% |
| 2025-06-26 | 6.46 | 6.55 | 6.42 | 6.44 | +0.16% | 1.85 | 0.60% |