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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.26 | 6.30 | 6.25 | 6.28 | +0.16% | 0.69 | 0.22% |
| 2025-05-26 | 6.25 | 6.30 | 6.23 | 6.27 | +0.16% | 0.73 | 0.24% |
| 2025-05-23 | 6.32 | 6.35 | 6.26 | 6.26 | -1.08% | 0.92 | 0.30% |
| 2025-05-22 | 6.39 | 6.39 | 6.32 | 6.33 | -1.07% | 0.94 | 0.30% |
| 2025-05-21 | 6.36 | 6.43 | 6.35 | 6.40 | +0.61% | 1.11 | 0.35% |
| 2025-05-20 | 6.34 | 6.38 | 6.32 | 6.36 | +0.15% | 0.86 | 0.28% |
| 2025-05-19 | 6.31 | 6.35 | 6.27 | 6.35 | +0.93% | 0.98 | 0.32% |
| 2025-05-16 | 6.33 | 6.36 | 6.28 | 6.29 | -0.77% | 1.05 | 0.34% |
| 2025-05-15 | 6.36 | 6.42 | 6.34 | 6.34 | -0.46% | 1.21 | 0.39% |
| 2025-05-14 | 6.37 | 6.39 | 6.30 | 6.37 | 0.00% | 1.25 | 0.40% |
| 2025-05-13 | 6.44 | 6.44 | 6.35 | 6.37 | -0.46% | 1.14 | 0.37% |
| 2025-05-12 | 6.45 | 6.45 | 6.37 | 6.40 | -0.61% | 1.44 | 0.46% |
| 2025-05-09 | 6.31 | 6.49 | 6.30 | 6.44 | +1.85% | 2.31 | 0.74% |
| 2025-05-08 | 6.35 | 6.35 | 6.28 | 6.32 | -0.31% | 1.47 | 0.48% |
| 2025-05-07 | 6.37 | 6.41 | 6.32 | 6.34 | -0.46% | 1.34 | 0.43% |
| 2025-05-06 | 6.25 | 6.40 | 6.21 | 6.37 | +1.88% | 2.04 | 0.66% |