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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.27 | 3.27 | 3.20 | 3.23 | -1.22% | 0.93 | 3.51% |
| 2025-09-16 | 3.28 | 3.33 | 3.24 | 3.27 | -1.80% | 1.13 | 4.18% |
| 2025-09-15 | 3.25 | 3.38 | 3.19 | 3.33 | +1.22% | 1.91 | 7.09% |
| 2025-09-12 | 3.38 | 3.40 | 3.28 | 3.29 | -3.24% | 2.05 | 7.51% |
| 2025-09-11 | 3.28 | 3.63 | 3.28 | 3.40 | -6.59% | 3.62 | 12.88% |
| 2025-09-10 | 3.31 | 3.64 | 3.19 | 3.64 | +9.97% | 4.53 | 16.19% |
| 2025-09-09 | 3.03 | 3.31 | 2.99 | 3.31 | +9.97% | 1.86 | 7.00% |
| 2025-09-08 | 3.05 | 3.06 | 2.99 | 3.01 | -1.63% | 0.49 | 1.97% |
| 2025-09-05 | 2.92 | 3.06 | 2.88 | 3.06 | +4.08% | 0.93 | 3.77% |
| 2025-09-04 | 2.90 | 2.97 | 2.87 | 2.94 | +1.38% | 0.56 | 2.31% |
| 2025-09-03 | 2.96 | 2.96 | 2.89 | 2.90 | -2.03% | 0.33 | 1.36% |
| 2025-09-02 | 2.95 | 2.98 | 2.91 | 2.96 | +0.68% | 0.46 | 1.91% |
| 2025-09-01 | 2.91 | 2.96 | 2.88 | 2.94 | +1.38% | 0.40 | 1.65% |
| 2025-08-29 | 2.94 | 2.95 | 2.88 | 2.90 | -1.02% | 0.40 | 1.66% |
| 2025-08-28 | 2.93 | 2.99 | 2.88 | 2.93 | 0.00% | 0.45 | 1.85% |
| 2025-08-27 | 3.04 | 3.04 | 2.92 | 2.93 | -3.62% | 0.58 | 2.37% |
| 2025-08-26 | 3.02 | 3.05 | 2.94 | 3.04 | +1.00% | 0.40 | 1.59% |
| 2025-08-25 | 3.09 | 3.10 | 3.00 | 3.01 | -1.95% | 0.65 | 2.59% |
| 2025-08-22 | 3.02 | 3.09 | 2.97 | 3.07 | +1.99% | 0.65 | 2.63% |
| 2025-08-21 | 2.97 | 3.03 | 2.96 | 3.01 | +1.35% | 0.50 | 2.02% |