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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.78 | 6.83 | 6.75 | 6.77 | 0.00% | 1.20 | 0.37% |
| 2025-11-19 | 6.81 | 6.84 | 6.75 | 6.77 | -0.73% | 1.12 | 0.35% |
| 2025-11-18 | 6.90 | 6.90 | 6.77 | 6.82 | -1.16% | 1.87 | 0.57% |
| 2025-11-17 | 6.97 | 6.98 | 6.85 | 6.90 | -1.29% | 2.06 | 0.63% |
| 2025-11-14 | 6.98 | 7.04 | 6.98 | 6.99 | -0.43% | 1.79 | 0.54% |
| 2025-11-13 | 7.01 | 7.03 | 6.94 | 7.02 | 0.00% | 2.30 | 0.69% |
| 2025-11-12 | 7.07 | 7.09 | 6.98 | 7.02 | -0.99% | 2.41 | 0.72% |
| 2025-11-11 | 7.15 | 7.17 | 7.07 | 7.09 | -0.84% | 2.38 | 0.71% |
| 2025-11-10 | 7.13 | 7.18 | 7.10 | 7.15 | +0.56% | 2.83 | 0.83% |
| 2025-11-07 | 7.15 | 7.23 | 7.07 | 7.11 | -0.70% | 3.08 | 0.91% |
| 2025-11-06 | 7.08 | 7.24 | 7.07 | 7.16 | +0.99% | 3.41 | 1.00% |
| 2025-11-05 | 7.04 | 7.13 | 6.97 | 7.09 | +0.14% | 2.69 | 0.80% |
| 2025-11-04 | 7.10 | 7.16 | 7.03 | 7.08 | -0.56% | 2.29 | 0.68% |
| 2025-11-03 | 7.05 | 7.13 | 7.03 | 7.12 | +1.28% | 2.85 | 0.85% |
| 2025-10-31 | 7.18 | 7.18 | 7.01 | 7.03 | -3.83% | 5.96 | 1.77% |
| 2025-10-30 | 7.18 | 7.38 | 7.15 | 7.31 | +1.39% | 6.58 | 1.90% |
| 2025-10-29 | 7.10 | 7.26 | 7.03 | 7.21 | +1.98% | 5.91 | 1.74% |
| 2025-10-28 | 7.21 | 7.22 | 7.04 | 7.07 | -2.48% | 6.00 | 1.77% |
| 2025-10-27 | 7.20 | 7.45 | 7.13 | 7.25 | 0.00% | 9.65 | 2.79% |
| 2025-10-24 | 7.68 | 7.74 | 7.19 | 7.25 | -3.46% | 15.71 | 4.48% |