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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.05 | 3.05 | 2.94 | 2.94 | -3.29% | 0.45 | 1.83% |
| 2025-07-22 | 3.03 | 3.04 | 2.99 | 3.04 | +0.66% | 0.34 | 1.38% |
| 2025-07-21 | 3.02 | 3.06 | 3.00 | 3.02 | +1.00% | 0.48 | 1.94% |
| 2025-07-18 | 3.01 | 3.03 | 2.97 | 2.99 | -0.66% | 0.31 | 1.24% |
| 2025-07-17 | 3.07 | 3.07 | 2.99 | 3.01 | -0.66% | 0.26 | 1.06% |
| 2025-07-16 | 3.02 | 3.08 | 3.01 | 3.03 | +0.33% | 0.31 | 1.24% |
| 2025-07-15 | 3.09 | 3.10 | 2.97 | 3.02 | -2.58% | 0.50 | 2.01% |
| 2025-07-14 | 3.12 | 3.13 | 3.08 | 3.10 | -0.96% | 0.41 | 1.58% |
| 2025-07-11 | 3.12 | 3.15 | 3.08 | 3.13 | +0.64% | 0.43 | 1.66% |
| 2025-07-10 | 3.09 | 3.13 | 3.07 | 3.11 | +0.32% | 0.37 | 1.47% |
| 2025-07-09 | 3.15 | 3.15 | 3.10 | 3.10 | -1.27% | 0.31 | 1.19% |
| 2025-07-08 | 3.14 | 3.15 | 3.10 | 3.14 | 0.00% | 0.33 | 1.27% |
| 2025-07-07 | 3.11 | 3.15 | 3.10 | 3.14 | +0.64% | 0.28 | 1.09% |
| 2025-07-04 | 3.20 | 3.20 | 3.12 | 3.12 | -3.11% | 0.56 | 2.14% |
| 2025-07-03 | 3.14 | 3.22 | 3.11 | 3.22 | +2.55% | 0.62 | 2.36% |
| 2025-07-02 | 3.09 | 3.31 | 3.09 | 3.14 | +1.95% | 0.58 | 2.25% |
| 2025-07-01 | 3.06 | 3.12 | 3.05 | 3.08 | +1.32% | 0.37 | 1.45% |
| 2025-06-30 | 3.04 | 3.05 | 2.99 | 3.04 | +0.66% | 0.31 | 1.26% |
| 2025-06-27 | 2.95 | 3.04 | 2.95 | 3.02 | +2.03% | 0.35 | 1.43% |
| 2025-06-26 | 3.02 | 3.02 | 2.96 | 2.96 | -1.66% | 0.29 | 1.16% |