和展能源 sz.000809
3.99
+1.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.93 | 4.24 | 3.92 | 3.99 | +1.53% | 2.95 | 8.79% |
| 2026-05-22 | 3.84 | 4.02 | 3.65 | 3.93 | -1.75% | 3.47 | 10.90% |
| 2026-05-21 | 4.75 | 4.75 | 3.98 | 4.00 | -8.47% | 5.50 | 15.53% |
| 2026-05-20 | 4.37 | 4.37 | 4.37 | 4.37 | +10.08% | 0.76 | 2.11% |
| 2026-05-19 | 3.93 | 4.02 | 3.89 | 3.97 | +0.25% | 0.54 | 1.64% |
| 2026-05-18 | 3.82 | 3.97 | 3.78 | 3.96 | +3.66% | 0.71 | 2.22% |
| 2026-05-15 | 3.88 | 3.90 | 3.79 | 3.82 | -1.80% | 0.80 | 2.54% |
| 2026-05-14 | 3.99 | 4.02 | 3.88 | 3.89 | -2.02% | 0.72 | 2.23% |
| 2026-05-13 | 3.88 | 4.03 | 3.86 | 3.97 | +2.06% | 1.00 | 3.05% |
| 2026-05-12 | 3.91 | 3.93 | 3.76 | 3.89 | -0.26% | 0.76 | 2.37% |
| 2026-05-11 | 4.01 | 4.03 | 3.89 | 3.90 | -2.74% | 0.87 | 2.68% |
| 2026-05-08 | 4.00 | 4.05 | 3.96 | 4.01 | -0.50% | 0.97 | 2.93% |
| 2026-05-07 | 3.83 | 4.08 | 3.80 | 4.03 | +5.50% | 1.55 | 4.74% |
| 2026-05-06 | 3.79 | 3.83 | 3.72 | 3.82 | +1.33% | 0.80 | 2.55% |
| 2026-04-30 | 3.83 | 3.84 | 3.76 | 3.77 | -0.79% | 0.51 | 1.62% |
| 2026-04-29 | 3.83 | 3.85 | 3.77 | 3.80 | -1.30% | 0.91 | 2.88% |
| 2026-04-28 | 3.80 | 3.95 | 3.78 | 3.85 | +4.05% | 1.67 | 5.22% |
| 2026-04-27 | 3.55 | 3.75 | 3.54 | 3.70 | +4.23% | 1.11 | 3.70% |
| 2026-04-24 | 3.51 | 3.59 | 3.49 | 3.55 | 0.00% | 0.45 | 1.55% |
| 2026-04-23 | 3.60 | 3.60 | 3.51 | 3.55 | -0.84% | 0.46 | 1.56% |