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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.41 | 3.50 | 3.39 | 3.48 | +1.75% | 0.84 | 2.95% |
| 2026-01-16 | 3.38 | 3.42 | 3.37 | 3.42 | +1.48% | 0.51 | 1.83% |
| 2026-01-15 | 3.39 | 3.41 | 3.35 | 3.37 | -1.46% | 0.59 | 2.13% |
| 2026-01-14 | 3.47 | 3.49 | 3.39 | 3.42 | -2.01% | 1.13 | 3.98% |
| 2026-01-13 | 3.42 | 3.50 | 3.38 | 3.49 | +2.05% | 1.44 | 5.07% |
| 2026-01-12 | 3.44 | 3.44 | 3.40 | 3.42 | -0.58% | 0.83 | 2.96% |
| 2026-01-09 | 3.43 | 3.48 | 3.39 | 3.44 | +0.29% | 0.96 | 3.40% |
| 2026-01-08 | 3.41 | 3.44 | 3.40 | 3.43 | +0.88% | 0.94 | 3.35% |
| 2026-01-07 | 3.44 | 3.45 | 3.40 | 3.40 | -1.73% | 1.13 | 4.00% |
| 2026-01-06 | 3.42 | 3.47 | 3.39 | 3.46 | -0.29% | 1.83 | 6.47% |
| 2026-01-05 | 3.60 | 3.63 | 3.42 | 3.47 | -4.67% | 3.55 | 12.34% |
| 2025-12-31 | 3.31 | 3.64 | 3.24 | 3.64 | +9.97% | 2.41 | 8.15% |
| 2025-12-30 | 3.34 | 3.35 | 3.29 | 3.31 | -0.90% | 0.42 | 1.53% |
| 2025-12-29 | 3.36 | 3.37 | 3.31 | 3.34 | -0.60% | 0.45 | 1.63% |
| 2025-12-26 | 3.36 | 3.43 | 3.32 | 3.36 | -0.30% | 0.66 | 2.37% |
| 2025-12-25 | 3.34 | 3.38 | 3.30 | 3.37 | +0.90% | 0.40 | 1.44% |
| 2025-12-24 | 3.28 | 3.38 | 3.26 | 3.34 | +1.83% | 0.49 | 1.78% |
| 2025-12-23 | 3.34 | 3.34 | 3.26 | 3.28 | -1.80% | 0.40 | 1.49% |
| 2025-12-22 | 3.33 | 3.37 | 3.30 | 3.34 | +0.60% | 0.35 | 1.26% |
| 2025-12-19 | 3.24 | 3.33 | 3.22 | 3.32 | +2.15% | 0.49 | 1.80% |