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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.26 | 3.29 | 3.21 | 3.25 | 0.00% | 0.42 | 1.57% |
| 2025-12-17 | 3.22 | 3.27 | 3.19 | 3.25 | +0.31% | 0.45 | 1.70% |
| 2025-12-16 | 3.31 | 3.34 | 3.23 | 3.24 | -2.41% | 0.42 | 1.57% |
| 2025-12-15 | 3.29 | 3.37 | 3.26 | 3.32 | +0.91% | 0.47 | 1.72% |
| 2025-12-12 | 3.32 | 3.34 | 3.28 | 3.29 | -1.20% | 0.53 | 1.94% |
| 2025-12-11 | 3.42 | 3.43 | 3.32 | 3.33 | -2.63% | 0.66 | 2.40% |
| 2025-12-10 | 3.39 | 3.44 | 3.35 | 3.42 | +0.89% | 0.68 | 2.40% |
| 2025-12-09 | 3.40 | 3.42 | 3.34 | 3.39 | -0.29% | 0.49 | 1.77% |
| 2025-12-08 | 3.43 | 3.43 | 3.36 | 3.40 | +0.29% | 0.61 | 2.17% |
| 2025-12-05 | 3.33 | 3.40 | 3.29 | 3.39 | +1.19% | 0.75 | 2.72% |
| 2025-12-04 | 3.42 | 3.43 | 3.33 | 3.35 | -2.05% | 0.54 | 1.94% |
| 2025-12-03 | 3.41 | 3.43 | 3.36 | 3.42 | +0.29% | 0.58 | 2.06% |
| 2025-12-02 | 3.39 | 3.42 | 3.34 | 3.41 | +0.29% | 0.53 | 1.90% |
| 2025-12-01 | 3.46 | 3.49 | 3.38 | 3.40 | -0.87% | 0.71 | 2.52% |
| 2025-11-28 | 3.36 | 3.44 | 3.32 | 3.43 | +2.39% | 0.70 | 2.49% |
| 2025-11-27 | 3.31 | 3.37 | 3.30 | 3.35 | +0.90% | 0.64 | 2.31% |
| 2025-11-26 | 3.40 | 3.40 | 3.30 | 3.32 | -1.48% | 0.69 | 2.51% |
| 2025-11-25 | 3.28 | 3.46 | 3.26 | 3.37 | +3.69% | 1.19 | 4.26% |
| 2025-11-24 | 3.28 | 3.29 | 3.19 | 3.25 | 0.00% | 1.01 | 3.79% |
| 2025-11-21 | 3.44 | 3.45 | 3.24 | 3.25 | -5.25% | 1.31 | 4.80% |