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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.72 | 4.02 | 3.68 | 4.01 | +9.86% | 5.22 | 16.11% |
| 2026-03-23 | 3.65 | 3.77 | 3.60 | 3.65 | -1.62% | 1.30 | 4.30% |
| 2026-03-20 | 3.81 | 3.89 | 3.70 | 3.71 | -2.37% | 1.21 | 3.89% |
| 2026-03-19 | 3.73 | 3.93 | 3.71 | 3.80 | +1.33% | 1.52 | 4.82% |
| 2026-03-18 | 3.76 | 3.79 | 3.70 | 3.75 | -0.27% | 0.73 | 2.36% |
| 2026-03-17 | 3.79 | 3.87 | 3.74 | 3.76 | -0.53% | 1.14 | 3.64% |
| 2026-03-16 | 3.78 | 3.87 | 3.74 | 3.78 | 0.00% | 1.19 | 3.80% |
| 2026-03-13 | 3.80 | 3.85 | 3.70 | 3.78 | -0.79% | 1.39 | 4.44% |
| 2026-03-12 | 3.71 | 3.84 | 3.69 | 3.81 | +2.42% | 1.35 | 4.32% |
| 2026-03-11 | 3.75 | 3.77 | 3.68 | 3.72 | -0.27% | 1.17 | 3.80% |
| 2026-03-10 | 3.67 | 3.78 | 3.65 | 3.73 | +1.08% | 1.88 | 6.12% |
| 2026-03-09 | 3.55 | 3.90 | 3.55 | 3.69 | +3.36% | 2.77 | 9.02% |
| 2026-03-06 | 3.35 | 3.65 | 3.34 | 3.57 | +5.93% | 1.64 | 5.59% |
| 2026-03-05 | 3.39 | 3.41 | 3.36 | 3.37 | +0.60% | 0.40 | 1.45% |
| 2026-03-04 | 3.32 | 3.37 | 3.26 | 3.35 | +0.90% | 0.50 | 1.82% |
| 2026-03-03 | 3.40 | 3.44 | 3.32 | 3.32 | -2.06% | 0.69 | 2.47% |
| 2026-03-02 | 3.48 | 3.49 | 3.38 | 3.39 | -3.14% | 0.58 | 2.06% |
| 2026-02-27 | 3.49 | 3.50 | 3.45 | 3.50 | +0.29% | 0.40 | 1.38% |
| 2026-02-26 | 3.53 | 3.53 | 3.47 | 3.49 | -0.85% | 0.44 | 1.54% |
| 2026-02-25 | 3.49 | 3.55 | 3.49 | 3.52 | +0.86% | 0.52 | 1.77% |