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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.97 | 7.04 | 6.95 | 6.99 | -0.29% | 2.12 | 0.64% |
| 2026-01-16 | 7.02 | 7.16 | 6.97 | 7.01 | +0.57% | 3.72 | 1.11% |
| 2026-01-15 | 6.96 | 7.06 | 6.86 | 6.97 | -1.13% | 3.99 | 1.21% |
| 2026-01-14 | 6.75 | 7.19 | 6.67 | 7.05 | +4.60% | 6.30 | 1.92% |
| 2026-01-13 | 6.71 | 6.78 | 6.68 | 6.74 | +0.45% | 2.05 | 0.64% |
| 2026-01-12 | 6.69 | 6.71 | 6.66 | 6.71 | +0.30% | 1.89 | 0.59% |
| 2026-01-09 | 6.64 | 6.69 | 6.63 | 6.69 | +0.75% | 1.55 | 0.49% |
| 2026-01-08 | 6.60 | 6.66 | 6.58 | 6.64 | +0.45% | 1.22 | 0.39% |
| 2026-01-07 | 6.64 | 6.66 | 6.60 | 6.61 | -0.45% | 1.19 | 0.38% |
| 2026-01-06 | 6.56 | 6.65 | 6.54 | 6.64 | +1.22% | 1.32 | 0.42% |
| 2026-01-05 | 6.53 | 6.57 | 6.52 | 6.56 | +0.61% | 1.10 | 0.35% |
| 2025-12-31 | 6.57 | 6.58 | 6.52 | 6.52 | -0.76% | 1.05 | 0.34% |
| 2025-12-30 | 6.64 | 6.64 | 6.55 | 6.57 | -1.05% | 1.24 | 0.40% |
| 2025-12-29 | 6.76 | 6.81 | 6.63 | 6.64 | -0.30% | 1.92 | 0.60% |
| 2025-12-26 | 6.62 | 6.68 | 6.61 | 6.66 | +0.60% | 1.40 | 0.44% |
| 2025-12-25 | 6.60 | 6.63 | 6.58 | 6.62 | +0.30% | 0.80 | 0.25% |
| 2025-12-24 | 6.56 | 6.62 | 6.54 | 6.60 | +0.46% | 0.86 | 0.27% |
| 2025-12-23 | 6.59 | 6.66 | 6.55 | 6.57 | -0.30% | 0.78 | 0.25% |
| 2025-12-22 | 6.59 | 6.63 | 6.58 | 6.59 | +0.15% | 0.71 | 0.23% |
| 2025-12-19 | 6.57 | 6.62 | 6.55 | 6.58 | +0.15% | 0.78 | 0.25% |