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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.49 | 3.52 | 3.40 | 3.43 | -0.87% | 1.01 | 3.55% |
| 2025-11-19 | 3.57 | 3.58 | 3.44 | 3.46 | -3.35% | 1.36 | 4.72% |
| 2025-11-18 | 3.69 | 3.71 | 3.51 | 3.58 | -2.98% | 1.83 | 6.23% |
| 2025-11-17 | 3.69 | 3.77 | 3.65 | 3.69 | -1.07% | 1.78 | 5.86% |
| 2025-11-14 | 3.84 | 3.89 | 3.71 | 3.73 | -3.37% | 2.40 | 7.77% |
| 2025-11-13 | 3.91 | 3.95 | 3.76 | 3.86 | -3.50% | 3.70 | 11.65% |
| 2025-11-12 | 3.89 | 4.19 | 3.84 | 4.00 | +4.99% | 5.57 | 16.64% |
| 2025-11-11 | 3.83 | 4.10 | 3.74 | 3.81 | -0.52% | 3.50 | 10.90% |
| 2025-11-10 | 3.80 | 3.87 | 3.70 | 3.83 | +0.79% | 3.48 | 11.08% |
| 2025-11-07 | 3.74 | 4.07 | 3.67 | 3.80 | -1.81% | 6.23 | 19.50% |
| 2025-11-06 | 4.10 | 4.10 | 3.81 | 3.87 | +3.75% | 9.12 | 27.55% |
| 2025-11-05 | 3.38 | 3.73 | 3.38 | 3.73 | +10.03% | 1.92 | 6.47% |
| 2025-11-04 | 3.44 | 3.55 | 3.37 | 3.39 | -2.87% | 2.91 | 10.29% |
| 2025-11-03 | 3.41 | 3.52 | 3.30 | 3.49 | -2.79% | 4.71 | 16.66% |
| 2025-10-31 | 3.74 | 3.83 | 3.55 | 3.59 | +3.16% | 7.37 | 23.70% |
| 2025-10-30 | 3.16 | 3.48 | 3.13 | 3.48 | +10.13% | 1.04 | 3.71% |
| 2025-10-29 | 3.17 | 3.19 | 3.12 | 3.16 | -0.63% | 0.43 | 1.67% |
| 2025-10-28 | 3.19 | 3.21 | 3.16 | 3.18 | -0.62% | 0.36 | 1.36% |
| 2025-10-27 | 3.18 | 3.24 | 3.15 | 3.20 | +0.31% | 0.56 | 2.14% |
| 2025-10-24 | 3.25 | 3.25 | 3.10 | 3.19 | -1.24% | 0.61 | 2.31% |