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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.20 | 3.20 | 3.13 | 3.15 | -0.94% | 0.26 | 1.01% |
| 2025-05-26 | 3.17 | 3.22 | 3.16 | 3.18 | +0.32% | 0.26 | 0.98% |
| 2025-05-23 | 3.24 | 3.28 | 3.14 | 3.17 | -1.55% | 0.42 | 1.57% |
| 2025-05-22 | 3.29 | 3.31 | 3.21 | 3.22 | -2.13% | 0.29 | 1.08% |
| 2025-05-21 | 3.35 | 3.40 | 3.29 | 3.29 | -1.79% | 0.49 | 1.78% |
| 2025-05-20 | 3.31 | 3.46 | 3.29 | 3.35 | +2.76% | 1.07 | 3.84% |
| 2025-05-19 | 3.18 | 3.32 | 3.18 | 3.26 | +2.84% | 0.64 | 2.38% |
| 2025-05-16 | 3.16 | 3.19 | 3.13 | 3.17 | 0.00% | 0.29 | 1.13% |
| 2025-05-15 | 3.19 | 3.20 | 3.17 | 3.17 | -0.94% | 0.23 | 0.89% |
| 2025-05-14 | 3.19 | 3.22 | 3.17 | 3.20 | -0.31% | 0.25 | 0.93% |
| 2025-05-13 | 3.28 | 3.30 | 3.20 | 3.21 | -2.13% | 0.39 | 1.45% |
| 2025-05-12 | 3.30 | 3.32 | 3.27 | 3.28 | -0.30% | 0.49 | 1.82% |
| 2025-05-09 | 3.22 | 3.34 | 3.19 | 3.29 | +1.86% | 1.05 | 3.90% |
| 2025-05-08 | 3.17 | 3.25 | 3.17 | 3.23 | +1.25% | 0.47 | 1.79% |
| 2025-05-07 | 3.25 | 3.35 | 3.16 | 3.19 | -0.31% | 0.57 | 2.16% |
| 2025-05-06 | 3.14 | 3.23 | 3.13 | 3.20 | +2.56% | 0.59 | 2.23% |