万憬能源 sz.002700
7.08
+1.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.01 | 7.13 | 6.96 | 7.08 | +1.00% | 0.50 | 3.27% |
| 2026-05-22 | 6.87 | 7.04 | 6.77 | 7.01 | +2.19% | 0.28 | 1.92% |
| 2026-05-21 | 7.08 | 7.14 | 6.80 | 6.86 | -3.11% | 0.40 | 2.66% |
| 2026-05-20 | 7.13 | 7.21 | 7.03 | 7.08 | -0.84% | 0.29 | 1.88% |
| 2026-05-19 | 7.25 | 7.29 | 7.06 | 7.14 | -0.28% | 0.35 | 2.30% |
| 2026-05-18 | 7.05 | 7.16 | 6.95 | 7.16 | +1.42% | 0.39 | 2.57% |
| 2026-05-15 | 7.09 | 7.15 | 6.98 | 7.06 | -0.28% | 0.36 | 2.37% |
| 2026-05-14 | 7.08 | 7.15 | 7.05 | 7.08 | 0.00% | 0.32 | 2.10% |
| 2026-05-13 | 7.15 | 7.19 | 7.05 | 7.08 | -0.98% | 0.36 | 2.35% |
| 2026-05-12 | 7.21 | 7.35 | 7.12 | 7.15 | -0.97% | 0.46 | 2.98% |
| 2026-05-11 | 7.04 | 7.25 | 7.01 | 7.22 | +2.41% | 0.50 | 3.24% |
| 2026-05-08 | 6.95 | 7.08 | 6.93 | 7.05 | +1.15% | 0.31 | 2.05% |
| 2026-05-07 | 7.03 | 7.07 | 6.95 | 6.97 | -1.13% | 0.40 | 2.63% |
| 2026-05-06 | 6.94 | 7.06 | 6.90 | 7.05 | +1.58% | 0.56 | 3.74% |
| 2026-04-30 | 6.92 | 6.98 | 6.90 | 6.94 | -0.14% | 0.36 | 2.42% |
| 2026-04-29 | 6.83 | 6.97 | 6.83 | 6.95 | +1.02% | 0.42 | 2.82% |
| 2026-04-28 | 6.74 | 6.92 | 6.70 | 6.88 | +1.18% | 0.58 | 3.96% |
| 2026-04-27 | 6.63 | 6.81 | 6.53 | 6.80 | +2.41% | 0.43 | 2.96% |
| 2026-04-24 | 6.57 | 6.65 | 6.56 | 6.64 | +0.45% | 0.26 | 1.48% |
| 2026-04-23 | 6.60 | 6.63 | 6.49 | 6.61 | +0.30% | 0.29 | 1.65% |