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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.84 | 6.97 | 6.81 | 6.91 | +0.58% | 2.91 | 0.88% |
| 2026-04-21 | 6.75 | 6.96 | 6.68 | 6.87 | +1.63% | 3.86 | 1.19% |
| 2026-04-20 | 6.72 | 6.77 | 6.69 | 6.76 | +1.20% | 2.32 | 0.72% |
| 2026-04-17 | 6.69 | 6.75 | 6.67 | 6.68 | -0.45% | 1.86 | 0.58% |
| 2026-04-16 | 6.68 | 6.72 | 6.65 | 6.71 | +0.60% | 1.55 | 0.49% |
| 2026-04-15 | 6.71 | 6.72 | 6.65 | 6.67 | -0.60% | 1.31 | 0.41% |
| 2026-04-14 | 6.71 | 6.78 | 6.64 | 6.71 | +0.15% | 1.96 | 0.62% |
| 2026-04-13 | 6.64 | 6.72 | 6.63 | 6.70 | +1.06% | 1.85 | 0.58% |
| 2026-04-10 | 6.65 | 6.71 | 6.63 | 6.63 | -0.15% | 2.03 | 0.64% |
| 2026-04-09 | 6.72 | 6.73 | 6.62 | 6.64 | -2.06% | 2.25 | 0.71% |
| 2026-04-08 | 6.70 | 6.79 | 6.70 | 6.78 | +1.95% | 2.61 | 0.81% |
| 2026-04-07 | 6.61 | 6.67 | 6.56 | 6.65 | +0.76% | 1.64 | 0.52% |
| 2026-04-03 | 6.79 | 6.81 | 6.60 | 6.60 | -2.65% | 2.94 | 0.93% |
| 2026-04-02 | 6.90 | 7.04 | 6.77 | 6.78 | -1.74% | 4.08 | 1.25% |
| 2026-04-01 | 7.02 | 7.05 | 6.86 | 6.90 | -0.72% | 4.52 | 1.37% |
| 2026-03-31 | 7.32 | 7.39 | 6.94 | 6.95 | -5.70% | 8.35 | 2.46% |
| 2026-03-30 | 7.84 | 7.89 | 7.28 | 7.37 | -8.79% | 11.63 | 3.27% |
| 2026-03-27 | 7.70 | 8.48 | 7.63 | 8.08 | +2.67% | 17.28 | 4.53% |
| 2026-03-26 | 7.59 | 7.87 | 7.45 | 7.87 | +3.42% | 11.68 | 3.20% |
| 2026-03-25 | 7.25 | 7.72 | 7.22 | 7.61 | +4.10% | 9.57 | 2.66% |