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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.55 | 6.58 | 6.52 | 6.57 | +0.15% | 0.60 | 0.19% |
| 2025-12-17 | 6.51 | 6.58 | 6.46 | 6.56 | +0.46% | 0.98 | 0.32% |
| 2025-12-16 | 6.66 | 6.67 | 6.50 | 6.53 | -1.80% | 1.13 | 0.36% |
| 2025-12-15 | 6.60 | 6.68 | 6.59 | 6.65 | +0.76% | 1.00 | 0.32% |
| 2025-12-12 | 6.55 | 6.62 | 6.54 | 6.60 | +0.76% | 0.89 | 0.29% |
| 2025-12-11 | 6.57 | 6.62 | 6.54 | 6.55 | -0.30% | 0.79 | 0.25% |
| 2025-12-10 | 6.54 | 6.58 | 6.49 | 6.57 | +0.46% | 1.04 | 0.34% |
| 2025-12-09 | 6.63 | 6.64 | 6.54 | 6.54 | -1.36% | 1.04 | 0.33% |
| 2025-12-08 | 6.67 | 6.68 | 6.62 | 6.63 | -0.15% | 1.01 | 0.32% |
| 2025-12-05 | 6.65 | 6.66 | 6.60 | 6.64 | -0.30% | 1.06 | 0.34% |
| 2025-12-04 | 6.67 | 6.68 | 6.61 | 6.66 | -0.15% | 0.75 | 0.24% |
| 2025-12-03 | 6.68 | 6.70 | 6.65 | 6.67 | 0.00% | 0.76 | 0.24% |
| 2025-12-02 | 6.67 | 6.68 | 6.63 | 6.67 | -0.15% | 0.72 | 0.23% |
| 2025-12-01 | 6.67 | 6.69 | 6.65 | 6.68 | +0.30% | 0.83 | 0.26% |
| 2025-11-28 | 6.66 | 6.67 | 6.61 | 6.66 | +0.15% | 0.63 | 0.20% |
| 2025-11-27 | 6.59 | 6.69 | 6.58 | 6.65 | +0.91% | 1.22 | 0.38% |
| 2025-11-26 | 6.60 | 6.64 | 6.59 | 6.59 | -0.15% | 0.98 | 0.31% |
| 2025-11-25 | 6.56 | 6.64 | 6.54 | 6.60 | +1.07% | 1.14 | 0.36% |
| 2025-11-24 | 6.55 | 6.60 | 6.52 | 6.53 | -0.31% | 1.31 | 0.42% |
| 2025-11-21 | 6.74 | 6.74 | 6.55 | 6.55 | -3.25% | 2.11 | 0.67% |