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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.66 | 6.76 | 6.65 | 6.74 | +1.97% | 1.77 | 0.55% |
| 2026-02-13 | 6.74 | 6.74 | 6.60 | 6.61 | -1.93% | 1.71 | 0.54% |
| 2026-02-12 | 6.74 | 6.79 | 6.68 | 6.74 | +0.45% | 1.33 | 0.41% |
| 2026-02-11 | 6.69 | 6.75 | 6.69 | 6.71 | +0.30% | 0.93 | 0.29% |
| 2026-02-10 | 6.78 | 6.78 | 6.68 | 6.69 | -1.18% | 1.23 | 0.39% |
| 2026-02-09 | 6.75 | 6.82 | 6.74 | 6.77 | +0.74% | 1.05 | 0.33% |
| 2026-02-06 | 6.66 | 6.77 | 6.64 | 6.72 | +0.30% | 1.24 | 0.39% |
| 2026-02-05 | 6.79 | 6.79 | 6.65 | 6.70 | -1.33% | 1.35 | 0.42% |
| 2026-02-04 | 6.68 | 6.80 | 6.67 | 6.79 | +1.65% | 1.62 | 0.50% |
| 2026-02-03 | 6.67 | 6.70 | 6.62 | 6.68 | +0.75% | 1.35 | 0.43% |
| 2026-02-02 | 6.79 | 6.82 | 6.61 | 6.63 | -2.50% | 1.78 | 0.56% |
| 2026-01-30 | 6.81 | 6.85 | 6.66 | 6.80 | -0.29% | 1.83 | 0.57% |
| 2026-01-29 | 6.84 | 6.85 | 6.77 | 6.82 | -0.44% | 1.64 | 0.51% |
| 2026-01-28 | 6.80 | 6.89 | 6.76 | 6.85 | +0.74% | 1.93 | 0.59% |
| 2026-01-27 | 6.89 | 6.89 | 6.72 | 6.80 | -1.45% | 2.00 | 0.62% |
| 2026-01-26 | 6.95 | 6.98 | 6.85 | 6.90 | -0.72% | 2.53 | 0.77% |
| 2026-01-23 | 6.93 | 6.95 | 6.90 | 6.95 | +0.14% | 1.82 | 0.55% |
| 2026-01-22 | 6.95 | 6.97 | 6.91 | 6.94 | 0.00% | 1.40 | 0.42% |
| 2026-01-21 | 6.96 | 7.00 | 6.92 | 6.94 | -0.57% | 1.75 | 0.53% |
| 2026-01-20 | 7.00 | 7.03 | 6.89 | 6.98 | -0.14% | 2.39 | 0.72% |