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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.02 | 3.02 | 2.98 | 3.01 | +0.33% | 0.27 | 1.08% |
| 2025-06-24 | 2.99 | 3.05 | 2.96 | 3.00 | +1.01% | 0.37 | 1.48% |
| 2025-06-23 | 2.80 | 2.99 | 2.78 | 2.97 | +6.45% | 0.49 | 2.06% |
| 2025-06-20 | 2.84 | 2.87 | 2.78 | 2.79 | -1.76% | 0.35 | 1.50% |
| 2025-06-19 | 2.93 | 2.94 | 2.83 | 2.84 | -3.07% | 0.33 | 1.38% |
| 2025-06-18 | 2.95 | 2.96 | 2.88 | 2.93 | -1.01% | 0.36 | 1.49% |
| 2025-06-17 | 3.00 | 3.00 | 2.94 | 2.96 | -1.33% | 0.32 | 1.32% |
| 2025-06-16 | 2.98 | 3.03 | 2.94 | 3.00 | -0.33% | 0.34 | 1.40% |
| 2025-06-13 | 3.07 | 3.09 | 2.98 | 3.01 | -2.27% | 0.41 | 1.63% |
| 2025-06-12 | 3.09 | 3.11 | 3.06 | 3.08 | -0.96% | 0.24 | 0.95% |
| 2025-06-11 | 3.08 | 3.13 | 3.08 | 3.11 | +0.65% | 0.24 | 0.92% |
| 2025-06-10 | 3.17 | 3.17 | 3.05 | 3.09 | -2.22% | 0.50 | 1.94% |
| 2025-06-09 | 3.20 | 3.22 | 3.15 | 3.16 | -1.86% | 0.56 | 2.15% |
| 2025-06-06 | 3.22 | 3.25 | 3.18 | 3.22 | +0.31% | 0.39 | 1.47% |
| 2025-06-05 | 3.25 | 3.27 | 3.18 | 3.21 | -0.62% | 0.40 | 1.49% |
| 2025-06-04 | 3.18 | 3.31 | 3.17 | 3.23 | +1.89% | 0.63 | 2.36% |
| 2025-06-03 | 3.20 | 3.22 | 3.15 | 3.17 | -1.25% | 0.39 | 1.48% |
| 2025-05-30 | 3.18 | 3.28 | 3.13 | 3.21 | +0.31% | 0.76 | 2.89% |
| 2025-05-29 | 3.12 | 3.20 | 3.10 | 3.20 | +2.56% | 0.35 | 1.33% |
| 2025-05-28 | 3.15 | 3.16 | 3.09 | 3.12 | -0.95% | 0.25 | 0.98% |