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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.59 | 3.63 | 3.57 | 3.58 | -0.56% | 0.42 | 1.41% |
| 2026-04-21 | 3.57 | 3.61 | 3.52 | 3.60 | +0.56% | 0.53 | 1.81% |
| 2026-04-20 | 3.50 | 3.59 | 3.48 | 3.58 | +1.70% | 0.47 | 1.62% |
| 2026-04-17 | 3.53 | 3.57 | 3.49 | 3.52 | 0.00% | 0.49 | 1.68% |
| 2026-04-16 | 3.51 | 3.53 | 3.44 | 3.52 | +0.86% | 0.42 | 1.47% |
| 2026-04-15 | 3.62 | 3.63 | 3.48 | 3.49 | -3.86% | 0.66 | 2.28% |
| 2026-04-14 | 3.63 | 3.63 | 3.56 | 3.63 | +1.11% | 0.57 | 1.93% |
| 2026-04-13 | 3.53 | 3.59 | 3.50 | 3.59 | +1.41% | 0.49 | 1.68% |
| 2026-04-10 | 3.53 | 3.56 | 3.51 | 3.54 | +0.57% | 0.40 | 1.38% |
| 2026-04-09 | 3.53 | 3.64 | 3.50 | 3.52 | -1.40% | 0.77 | 2.64% |
| 2026-04-08 | 3.60 | 3.64 | 3.51 | 3.57 | +0.28% | 0.86 | 2.93% |
| 2026-04-07 | 3.41 | 3.58 | 3.38 | 3.56 | +5.01% | 1.09 | 3.76% |
| 2026-04-03 | 3.56 | 3.57 | 3.37 | 3.39 | -4.24% | 1.04 | 3.67% |
| 2026-04-02 | 3.71 | 3.73 | 3.52 | 3.54 | -2.48% | 1.24 | 4.19% |
| 2026-04-01 | 3.89 | 3.92 | 3.56 | 3.63 | -5.96% | 2.43 | 8.07% |
| 2026-03-31 | 4.07 | 4.11 | 3.83 | 3.86 | -6.31% | 2.19 | 6.76% |
| 2026-03-30 | 4.11 | 4.15 | 3.92 | 4.12 | -0.72% | 2.62 | 7.87% |
| 2026-03-27 | 4.25 | 4.31 | 4.05 | 4.15 | -2.35% | 3.04 | 8.90% |
| 2026-03-26 | 4.04 | 4.46 | 3.99 | 4.25 | +4.68% | 4.62 | 13.27% |
| 2026-03-25 | 3.90 | 4.13 | 3.83 | 4.06 | +1.25% | 4.25 | 12.94% |