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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.04 | 7.51 | 6.96 | 7.51 | +9.96% | 12.88 | 3.72% |
| 2025-10-22 | 6.89 | 6.90 | 6.80 | 6.83 | -0.87% | 1.59 | 0.49% |
| 2025-10-21 | 6.81 | 6.90 | 6.78 | 6.89 | +1.62% | 2.14 | 0.65% |
| 2025-10-20 | 6.74 | 6.79 | 6.68 | 6.78 | +1.04% | 2.21 | 0.69% |
| 2025-10-17 | 6.83 | 6.85 | 6.69 | 6.71 | -1.61% | 1.93 | 0.60% |
| 2025-10-16 | 6.88 | 6.88 | 6.79 | 6.82 | -0.87% | 1.58 | 0.49% |
| 2025-10-15 | 6.87 | 6.89 | 6.78 | 6.88 | +0.15% | 2.24 | 0.69% |
| 2025-10-14 | 6.91 | 6.97 | 6.84 | 6.87 | -0.72% | 2.45 | 0.75% |
| 2025-10-13 | 6.76 | 6.93 | 6.73 | 6.92 | +0.44% | 2.91 | 0.90% |
| 2025-10-10 | 6.88 | 6.95 | 6.83 | 6.89 | +0.15% | 2.80 | 0.85% |
| 2025-10-09 | 6.69 | 6.96 | 6.69 | 6.88 | +3.61% | 4.48 | 1.37% |
| 2025-09-30 | 6.69 | 6.72 | 6.62 | 6.64 | -1.19% | 1.79 | 0.57% |
| 2025-09-29 | 6.62 | 6.73 | 6.57 | 6.72 | +1.51% | 2.29 | 0.72% |
| 2025-09-26 | 6.60 | 6.69 | 6.58 | 6.62 | 0.00% | 1.46 | 0.46% |
| 2025-09-25 | 6.64 | 6.70 | 6.57 | 6.62 | -0.60% | 2.00 | 0.63% |
| 2025-09-24 | 6.75 | 6.80 | 6.60 | 6.66 | -0.60% | 3.28 | 1.03% |
| 2025-09-23 | 6.52 | 6.76 | 6.50 | 6.70 | +2.92% | 4.78 | 1.51% |
| 2025-09-22 | 6.45 | 6.53 | 6.40 | 6.51 | +1.24% | 1.61 | 0.52% |
| 2025-09-19 | 6.42 | 6.46 | 6.40 | 6.43 | 0.00% | 1.01 | 0.33% |
| 2025-09-18 | 6.53 | 6.53 | 6.40 | 6.43 | -1.53% | 1.55 | 0.51% |