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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.09 | 7.31 | 7.03 | 7.31 | +4.43% | 5.91 | 1.72% |
| 2026-03-23 | 7.10 | 7.25 | 6.93 | 7.00 | -2.78% | 5.02 | 1.49% |
| 2026-03-20 | 7.16 | 7.36 | 7.12 | 7.20 | +0.56% | 4.29 | 1.25% |
| 2026-03-19 | 7.12 | 7.24 | 7.11 | 7.16 | -0.14% | 2.88 | 0.84% |
| 2026-03-18 | 7.13 | 7.25 | 7.09 | 7.17 | +1.27% | 2.92 | 0.85% |
| 2026-03-17 | 7.08 | 7.24 | 7.03 | 7.08 | 0.00% | 2.84 | 0.84% |
| 2026-03-16 | 7.26 | 7.30 | 7.03 | 7.08 | -2.48% | 3.53 | 1.04% |
| 2026-03-13 | 7.42 | 7.44 | 7.23 | 7.26 | -2.16% | 4.01 | 1.15% |
| 2026-03-12 | 7.26 | 7.45 | 7.24 | 7.42 | +1.78% | 6.05 | 1.73% |
| 2026-03-11 | 7.07 | 7.30 | 6.96 | 7.29 | +2.82% | 5.55 | 1.63% |
| 2026-03-10 | 7.06 | 7.18 | 7.00 | 7.09 | +0.28% | 2.79 | 0.83% |
| 2026-03-09 | 7.10 | 7.19 | 7.05 | 7.07 | 0.00% | 2.98 | 0.88% |
| 2026-03-06 | 7.01 | 7.11 | 6.97 | 7.07 | +0.71% | 2.64 | 0.78% |
| 2026-03-05 | 7.02 | 7.10 | 6.98 | 7.02 | +0.57% | 2.99 | 0.89% |
| 2026-03-04 | 7.08 | 7.13 | 6.91 | 6.98 | -1.13% | 3.58 | 1.08% |
| 2026-03-03 | 7.07 | 7.19 | 6.98 | 7.06 | +0.43% | 5.35 | 1.58% |
| 2026-03-02 | 6.97 | 7.09 | 6.94 | 7.03 | +0.14% | 3.13 | 0.93% |
| 2026-02-27 | 6.90 | 7.06 | 6.88 | 7.02 | +1.89% | 3.03 | 0.91% |
| 2026-02-26 | 6.86 | 6.90 | 6.83 | 6.89 | +0.58% | 1.52 | 0.47% |
| 2026-02-25 | 6.75 | 6.89 | 6.74 | 6.85 | +1.63% | 2.07 | 0.64% |