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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.79 | 9.11 | 8.71 | 8.93 | +1.81% | 0.45 | 1.49% |
| 2025-05-26 | 8.50 | 8.80 | 8.43 | 8.77 | +3.15% | 0.26 | 0.89% |
| 2025-05-23 | 8.81 | 8.86 | 8.48 | 8.50 | -2.83% | 0.29 | 0.98% |
| 2025-05-22 | 8.91 | 8.92 | 8.74 | 8.75 | -1.78% | 0.17 | 0.59% |
| 2025-05-21 | 9.14 | 9.26 | 8.91 | 8.91 | -2.50% | 0.29 | 0.95% |
| 2025-05-20 | 8.94 | 9.17 | 8.88 | 9.14 | +3.60% | 0.43 | 1.42% |
| 2025-05-19 | 8.90 | 8.98 | 8.80 | 8.82 | -0.34% | 0.25 | 0.82% |
| 2025-05-16 | 9.03 | 9.03 | 8.74 | 8.85 | -0.67% | 0.24 | 0.82% |
| 2025-05-15 | 8.99 | 8.99 | 8.86 | 8.91 | -0.33% | 0.12 | 0.40% |
| 2025-05-14 | 9.07 | 9.07 | 8.78 | 8.94 | -0.88% | 0.20 | 0.65% |
| 2025-05-13 | 9.03 | 9.07 | 8.89 | 9.02 | +1.11% | 0.21 | 0.70% |
| 2025-05-12 | 9.02 | 9.08 | 8.83 | 8.92 | -1.21% | 0.21 | 0.71% |
| 2025-05-09 | 9.23 | 9.23 | 8.99 | 9.03 | -1.09% | 0.18 | 0.57% |
| 2025-05-08 | 9.03 | 9.27 | 8.96 | 9.13 | +0.77% | 0.22 | 0.72% |
| 2025-05-07 | 9.24 | 9.43 | 8.95 | 9.06 | -1.30% | 0.35 | 1.14% |
| 2025-05-06 | 8.87 | 9.23 | 8.76 | 9.18 | +3.58% | 0.44 | 1.44% |