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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.94 | 2.98 | 2.92 | 2.97 | +0.68% | 0.27 | 1.12% |
| 2025-08-19 | 2.91 | 2.97 | 2.88 | 2.95 | +1.37% | 0.41 | 1.69% |
| 2025-08-18 | 2.95 | 2.95 | 2.88 | 2.91 | -0.68% | 0.48 | 1.99% |
| 2025-08-15 | 2.92 | 2.95 | 2.90 | 2.93 | 0.00% | 0.39 | 1.61% |
| 2025-08-14 | 3.02 | 3.03 | 2.93 | 2.93 | -2.98% | 0.45 | 1.85% |
| 2025-08-13 | 3.03 | 3.05 | 3.00 | 3.02 | +0.33% | 0.35 | 1.41% |
| 2025-08-12 | 3.02 | 3.04 | 2.98 | 3.01 | +0.33% | 0.29 | 1.16% |
| 2025-08-11 | 2.99 | 3.03 | 2.98 | 3.00 | +0.33% | 0.39 | 1.57% |
| 2025-08-08 | 2.96 | 2.99 | 2.94 | 2.99 | +1.36% | 0.29 | 1.20% |
| 2025-08-07 | 2.99 | 3.00 | 2.95 | 2.95 | -1.34% | 0.30 | 1.25% |
| 2025-08-06 | 2.99 | 3.03 | 2.95 | 2.99 | -0.33% | 0.39 | 1.56% |
| 2025-08-05 | 3.00 | 3.01 | 2.96 | 3.00 | +0.67% | 0.28 | 1.15% |
| 2025-08-04 | 2.99 | 2.99 | 2.94 | 2.98 | 0.00% | 0.28 | 1.15% |
| 2025-08-01 | 2.91 | 3.03 | 2.89 | 2.98 | +2.41% | 0.51 | 2.07% |
| 2025-07-31 | 2.97 | 2.97 | 2.90 | 2.91 | -1.69% | 0.30 | 1.23% |
| 2025-07-30 | 2.99 | 3.00 | 2.93 | 2.96 | -0.67% | 0.29 | 1.18% |
| 2025-07-29 | 2.96 | 2.99 | 2.93 | 2.98 | +1.02% | 0.36 | 1.48% |
| 2025-07-28 | 2.98 | 2.98 | 2.94 | 2.95 | -0.67% | 0.31 | 1.29% |
| 2025-07-25 | 2.98 | 2.99 | 2.95 | 2.97 | 0.00% | 0.26 | 1.06% |
| 2025-07-24 | 2.95 | 3.00 | 2.93 | 2.97 | +1.02% | 0.36 | 1.47% |