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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.45 | 6.53 | 6.43 | 6.53 | +1.24% | 1.54 | 0.50% |
| 2025-09-16 | 6.51 | 6.53 | 6.42 | 6.45 | -1.07% | 1.38 | 0.45% |
| 2025-09-15 | 6.54 | 6.56 | 6.50 | 6.52 | -0.46% | 0.95 | 0.31% |
| 2025-09-12 | 6.59 | 6.60 | 6.54 | 6.55 | -0.61% | 1.22 | 0.39% |
| 2025-09-11 | 6.51 | 6.59 | 6.50 | 6.59 | +0.92% | 1.34 | 0.43% |
| 2025-09-10 | 6.57 | 6.60 | 6.50 | 6.53 | -0.91% | 1.09 | 0.35% |
| 2025-09-09 | 6.61 | 6.65 | 6.56 | 6.59 | -0.45% | 1.33 | 0.42% |
| 2025-09-08 | 6.52 | 6.66 | 6.51 | 6.62 | +1.85% | 2.50 | 0.80% |
| 2025-09-05 | 6.42 | 6.51 | 6.38 | 6.50 | +1.25% | 1.75 | 0.57% |
| 2025-09-04 | 6.42 | 6.44 | 6.36 | 6.42 | 0.00% | 1.73 | 0.57% |
| 2025-09-03 | 6.54 | 6.55 | 6.41 | 6.42 | -1.68% | 1.90 | 0.62% |
| 2025-09-02 | 6.58 | 6.59 | 6.49 | 6.53 | -0.76% | 2.22 | 0.71% |
| 2025-09-01 | 6.63 | 6.64 | 6.52 | 6.58 | -0.60% | 2.08 | 0.67% |
| 2025-08-29 | 6.66 | 6.75 | 6.61 | 6.62 | -0.75% | 2.96 | 0.93% |
| 2025-08-28 | 6.72 | 6.73 | 6.51 | 6.67 | -3.75% | 6.15 | 1.95% |
| 2025-08-27 | 7.00 | 7.09 | 6.91 | 6.93 | -1.70% | 3.87 | 1.16% |
| 2025-08-26 | 7.20 | 7.29 | 6.99 | 7.05 | +1.15% | 5.30 | 1.57% |
| 2025-08-25 | 6.95 | 6.99 | 6.92 | 6.97 | +0.58% | 2.12 | 0.64% |
| 2025-08-22 | 6.90 | 6.94 | 6.83 | 6.93 | +0.14% | 1.74 | 0.53% |
| 2025-08-21 | 6.88 | 6.95 | 6.87 | 6.92 | +0.29% | 1.55 | 0.47% |