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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.53 | 7.56 | 7.48 | 7.56 | +0.40% | 0.37 | 1.45% |
| 2025-08-19 | 7.46 | 7.53 | 7.42 | 7.53 | +0.80% | 0.40 | 1.59% |
| 2025-08-18 | 7.50 | 7.55 | 7.45 | 7.47 | -0.53% | 0.56 | 2.24% |
| 2025-08-15 | 7.52 | 7.57 | 7.47 | 7.51 | -0.92% | 0.52 | 2.05% |
| 2025-08-14 | 7.83 | 7.87 | 7.57 | 7.58 | -3.32% | 0.72 | 2.81% |
| 2025-08-13 | 7.91 | 7.92 | 7.74 | 7.84 | -1.26% | 0.84 | 3.23% |
| 2025-08-12 | 7.69 | 8.17 | 7.66 | 7.94 | +3.25% | 1.37 | 5.16% |
| 2025-08-11 | 7.74 | 7.79 | 7.65 | 7.69 | -1.28% | 0.78 | 3.04% |
| 2025-08-08 | 7.52 | 7.88 | 7.52 | 7.79 | +3.45% | 1.04 | 4.04% |
| 2025-08-07 | 7.55 | 7.58 | 7.47 | 7.53 | 0.00% | 0.32 | 1.29% |
| 2025-08-06 | 7.51 | 7.56 | 7.45 | 7.53 | -0.13% | 0.29 | 1.15% |
| 2025-08-05 | 7.48 | 7.55 | 7.39 | 7.54 | +1.21% | 0.40 | 1.58% |
| 2025-08-04 | 7.27 | 7.47 | 7.21 | 7.45 | +2.05% | 0.60 | 2.44% |
| 2025-08-01 | 7.34 | 7.40 | 7.27 | 7.30 | -0.68% | 0.40 | 1.62% |
| 2025-07-31 | 7.43 | 7.55 | 7.32 | 7.35 | -1.08% | 0.60 | 2.42% |
| 2025-07-30 | 7.53 | 7.58 | 7.35 | 7.43 | -1.46% | 0.64 | 2.56% |
| 2025-07-29 | 7.63 | 7.69 | 7.42 | 7.54 | -2.08% | 0.57 | 2.28% |
| 2025-07-28 | 7.79 | 7.84 | 7.68 | 7.70 | -1.03% | 0.38 | 1.46% |
| 2025-07-25 | 7.83 | 7.87 | 7.77 | 7.78 | -0.64% | 0.26 | 1.00% |
| 2025-07-24 | 7.83 | 7.84 | 7.73 | 7.83 | +0.38% | 0.34 | 1.30% |