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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.90 | 8.95 | 8.71 | 8.81 | -1.45% | 0.57 | 1.93% |
| 2025-06-24 | 9.05 | 9.05 | 8.89 | 8.94 | -4.28% | 0.79 | 2.62% |
| 2025-06-23 | 9.23 | 9.40 | 9.07 | 9.34 | +1.19% | 0.91 | 2.93% |
| 2025-06-20 | 9.29 | 9.60 | 8.66 | 9.23 | -3.85% | 1.35 | 4.42% |
| 2025-06-19 | 9.07 | 10.02 | 8.92 | 9.60 | +5.38% | 2.11 | 6.50% |
| 2025-06-18 | 9.01 | 9.18 | 8.90 | 9.11 | +0.66% | 0.35 | 1.15% |
| 2025-06-17 | 8.99 | 9.18 | 8.90 | 9.05 | +0.44% | 0.31 | 1.01% |
| 2025-06-16 | 9.09 | 9.16 | 8.96 | 9.01 | +0.22% | 0.20 | 0.66% |
| 2025-06-13 | 8.98 | 9.09 | 8.95 | 8.99 | -0.22% | 0.22 | 0.72% |
| 2025-06-12 | 8.90 | 9.04 | 8.86 | 9.01 | +1.01% | 0.16 | 0.53% |
| 2025-06-11 | 8.93 | 8.99 | 8.82 | 8.92 | 0.00% | 0.13 | 0.44% |
| 2025-06-10 | 9.09 | 9.09 | 8.81 | 8.92 | -1.44% | 0.18 | 0.59% |
| 2025-06-09 | 9.09 | 9.09 | 8.94 | 9.05 | +0.11% | 0.16 | 0.52% |
| 2025-06-06 | 9.04 | 9.13 | 8.98 | 9.04 | +0.56% | 0.16 | 0.54% |
| 2025-06-05 | 8.91 | 9.08 | 8.86 | 8.99 | +0.67% | 0.14 | 0.45% |
| 2025-06-04 | 8.83 | 9.10 | 8.82 | 8.93 | +1.02% | 0.12 | 0.39% |
| 2025-06-03 | 8.79 | 8.88 | 8.70 | 8.84 | -0.45% | 0.14 | 0.47% |
| 2025-05-30 | 8.89 | 9.06 | 8.80 | 8.88 | -0.11% | 0.13 | 0.45% |
| 2025-05-29 | 8.87 | 8.98 | 8.83 | 8.89 | +0.11% | 0.18 | 0.58% |
| 2025-05-28 | 8.98 | 9.07 | 8.83 | 8.88 | -0.56% | 0.17 | 0.55% |