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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.26 | 3.26 | 3.18 | 3.23 | -0.62% | 0.44 | 1.67% |
| 2025-10-22 | 3.24 | 3.29 | 3.22 | 3.25 | -0.31% | 0.48 | 1.79% |
| 2025-10-21 | 3.22 | 3.26 | 3.19 | 3.26 | +1.88% | 0.56 | 2.11% |
| 2025-10-20 | 3.18 | 3.21 | 3.14 | 3.20 | +2.24% | 0.58 | 2.20% |
| 2025-10-17 | 3.15 | 3.20 | 3.13 | 3.13 | -0.95% | 0.55 | 2.09% |
| 2025-10-16 | 3.15 | 3.19 | 3.12 | 3.16 | +0.32% | 0.50 | 1.91% |
| 2025-10-15 | 3.13 | 3.16 | 3.10 | 3.15 | +1.29% | 0.41 | 1.58% |
| 2025-10-14 | 3.18 | 3.20 | 3.10 | 3.11 | -0.96% | 0.62 | 2.40% |
| 2025-10-13 | 3.08 | 3.15 | 3.04 | 3.14 | -1.57% | 0.57 | 2.23% |
| 2025-10-10 | 3.14 | 3.26 | 3.10 | 3.19 | +1.92% | 0.86 | 3.23% |
| 2025-10-09 | 3.14 | 3.15 | 3.06 | 3.13 | 0.00% | 0.56 | 2.17% |
| 2025-09-30 | 3.17 | 3.18 | 3.11 | 3.13 | -1.57% | 0.59 | 2.27% |
| 2025-09-29 | 3.12 | 3.23 | 3.08 | 3.18 | +2.25% | 0.88 | 3.36% |
| 2025-09-26 | 3.03 | 3.23 | 3.02 | 3.11 | +2.30% | 1.14 | 4.40% |
| 2025-09-25 | 3.02 | 3.07 | 3.00 | 3.04 | +0.33% | 0.42 | 1.68% |
| 2025-09-24 | 2.99 | 3.04 | 2.97 | 3.03 | +1.34% | 0.38 | 1.52% |
| 2025-09-23 | 3.02 | 3.06 | 2.96 | 2.99 | -1.32% | 0.59 | 2.38% |
| 2025-09-22 | 3.10 | 3.10 | 3.01 | 3.03 | -2.26% | 0.69 | 2.78% |
| 2025-09-19 | 3.20 | 3.22 | 3.09 | 3.10 | -4.62% | 1.12 | 4.31% |
| 2025-09-18 | 3.22 | 3.39 | 3.20 | 3.25 | +0.62% | 1.51 | 5.58% |