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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.91 | 7.96 | 7.77 | 7.80 | -1.14% | 0.49 | 1.88% |
| 2025-07-22 | 7.81 | 7.96 | 7.77 | 7.89 | +1.02% | 0.45 | 1.73% |
| 2025-07-21 | 7.75 | 7.94 | 7.74 | 7.81 | +0.77% | 0.62 | 2.37% |
| 2025-07-18 | 7.87 | 7.90 | 7.73 | 7.75 | -2.02% | 0.55 | 2.13% |
| 2025-07-17 | 7.58 | 7.93 | 7.58 | 7.91 | -5.16% | 0.93 | 3.57% |
| 2025-07-16 | 8.35 | 8.37 | 8.28 | 8.34 | +0.36% | 0.24 | 0.86% |
| 2025-07-15 | 8.55 | 8.56 | 8.30 | 8.31 | -2.81% | 0.29 | 1.03% |
| 2025-07-14 | 8.57 | 8.57 | 8.50 | 8.55 | +0.12% | 0.16 | 0.56% |
| 2025-07-11 | 8.55 | 8.64 | 8.52 | 8.54 | 0.00% | 0.19 | 0.66% |
| 2025-07-10 | 8.53 | 8.56 | 8.48 | 8.54 | +0.12% | 0.15 | 0.53% |
| 2025-07-09 | 8.57 | 8.65 | 8.48 | 8.53 | -0.58% | 0.31 | 1.07% |
| 2025-07-08 | 8.62 | 8.62 | 8.55 | 8.58 | -0.58% | 0.20 | 0.70% |
| 2025-07-07 | 8.60 | 8.63 | 8.47 | 8.63 | 0.00% | 0.24 | 0.83% |
| 2025-07-04 | 8.70 | 8.72 | 8.60 | 8.63 | -0.69% | 0.24 | 0.82% |
| 2025-07-03 | 8.76 | 8.80 | 8.69 | 8.69 | -1.03% | 0.26 | 0.90% |
| 2025-07-02 | 8.80 | 8.80 | 8.68 | 8.78 | -0.23% | 0.28 | 0.97% |
| 2025-07-01 | 8.74 | 8.83 | 8.61 | 8.80 | +0.80% | 0.39 | 1.35% |
| 2025-06-30 | 8.77 | 8.79 | 8.67 | 8.73 | -0.11% | 0.29 | 0.99% |
| 2025-06-27 | 8.78 | 8.78 | 8.70 | 8.74 | -0.46% | 0.28 | 0.95% |
| 2025-06-26 | 8.82 | 8.84 | 8.70 | 8.78 | -0.34% | 0.34 | 1.15% |