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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.34 | 6.43 | 6.31 | 6.43 | +1.58% | 1.29 | 0.42% |
| 2025-06-24 | 6.28 | 6.34 | 6.26 | 6.33 | +0.80% | 0.97 | 0.32% |
| 2025-06-23 | 6.29 | 6.31 | 6.24 | 6.28 | -0.32% | 1.04 | 0.35% |
| 2025-06-20 | 6.32 | 6.35 | 6.28 | 6.30 | -0.47% | 0.74 | 0.25% |
| 2025-06-19 | 6.38 | 6.38 | 6.24 | 6.33 | -0.78% | 1.20 | 0.40% |
| 2025-06-18 | 6.41 | 6.43 | 6.36 | 6.38 | -0.47% | 0.91 | 0.30% |
| 2025-06-17 | 6.35 | 6.42 | 6.33 | 6.41 | +0.79% | 1.05 | 0.35% |
| 2025-06-16 | 6.41 | 6.42 | 6.31 | 6.36 | -0.47% | 1.28 | 0.42% |
| 2025-06-13 | 6.41 | 6.43 | 6.37 | 6.39 | 0.00% | 1.42 | 0.47% |
| 2025-06-12 | 6.39 | 6.42 | 6.35 | 6.39 | -0.15% | 0.94 | 0.30% |
| 2025-06-11 | 6.37 | 6.42 | 6.34 | 6.40 | +0.61% | 1.12 | 0.36% |
| 2025-06-10 | 6.30 | 6.42 | 6.28 | 6.36 | +1.09% | 2.02 | 0.65% |
| 2025-06-09 | 6.29 | 6.31 | 6.24 | 6.29 | +0.31% | 0.93 | 0.30% |
| 2025-06-06 | 6.23 | 6.29 | 6.21 | 6.27 | +0.63% | 0.94 | 0.31% |
| 2025-06-05 | 6.25 | 6.28 | 6.20 | 6.23 | 0.00% | 1.00 | 0.33% |
| 2025-06-04 | 6.24 | 6.26 | 6.23 | 6.23 | 0.00% | 0.91 | 0.30% |
| 2025-06-03 | 6.37 | 6.37 | 6.22 | 6.23 | -1.85% | 1.84 | 0.61% |
| 2025-05-30 | 6.44 | 6.50 | 6.35 | 6.35 | -0.31% | 3.43 | 1.10% |
| 2025-05-29 | 6.32 | 6.38 | 6.30 | 6.37 | +0.93% | 1.06 | 0.34% |
| 2025-05-28 | 6.28 | 6.34 | 6.27 | 6.31 | +0.47% | 0.78 | 0.26% |