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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.42 | 3.49 | 3.42 | 3.49 | +2.35% | 0.52 | 1.82% |
| 2026-02-13 | 3.42 | 3.45 | 3.40 | 3.41 | 0.00% | 0.29 | 1.02% |
| 2026-02-12 | 3.47 | 3.47 | 3.40 | 3.41 | -1.73% | 0.39 | 1.39% |
| 2026-02-11 | 3.50 | 3.50 | 3.45 | 3.47 | -0.29% | 0.34 | 1.20% |
| 2026-02-10 | 3.53 | 3.53 | 3.48 | 3.48 | -0.85% | 0.35 | 1.22% |
| 2026-02-09 | 3.47 | 3.51 | 3.46 | 3.51 | +2.03% | 0.46 | 1.59% |
| 2026-02-06 | 3.43 | 3.48 | 3.40 | 3.44 | +0.58% | 0.52 | 1.81% |
| 2026-02-05 | 3.44 | 3.47 | 3.41 | 3.42 | -0.58% | 0.35 | 1.24% |
| 2026-02-04 | 3.39 | 3.47 | 3.36 | 3.44 | +1.47% | 0.52 | 1.82% |
| 2026-02-03 | 3.38 | 3.42 | 3.36 | 3.39 | +1.19% | 0.35 | 1.27% |
| 2026-02-02 | 3.42 | 3.44 | 3.35 | 3.35 | -2.05% | 0.46 | 1.63% |
| 2026-01-30 | 3.37 | 3.45 | 3.35 | 3.42 | +0.29% | 0.51 | 1.81% |
| 2026-01-29 | 3.45 | 3.48 | 3.41 | 3.41 | -1.45% | 0.51 | 1.81% |
| 2026-01-28 | 3.47 | 3.50 | 3.44 | 3.46 | 0.00% | 0.52 | 1.82% |
| 2026-01-27 | 3.54 | 3.55 | 3.40 | 3.46 | -3.08% | 0.81 | 2.86% |
| 2026-01-26 | 3.61 | 3.64 | 3.52 | 3.57 | -0.83% | 0.70 | 2.39% |
| 2026-01-23 | 3.56 | 3.66 | 3.55 | 3.60 | +1.41% | 0.91 | 3.08% |
| 2026-01-22 | 3.49 | 3.57 | 3.46 | 3.55 | +2.01% | 0.76 | 2.60% |
| 2026-01-21 | 3.51 | 3.51 | 3.47 | 3.48 | -0.85% | 0.50 | 1.75% |
| 2026-01-20 | 3.48 | 3.52 | 3.44 | 3.51 | +0.86% | 0.79 | 2.75% |