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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.68 | 6.68 | 6.56 | 6.59 | -1.35% | 0.28 | 1.63% |
| 2026-04-21 | 6.62 | 6.71 | 6.58 | 6.68 | +0.60% | 0.25 | 1.45% |
| 2026-04-20 | 6.54 | 6.67 | 6.51 | 6.64 | +0.91% | 0.35 | 2.01% |
| 2026-04-17 | 6.65 | 6.66 | 6.53 | 6.58 | -0.90% | 0.30 | 1.72% |
| 2026-04-16 | 6.58 | 6.65 | 6.54 | 6.64 | +1.07% | 0.22 | 1.26% |
| 2026-04-15 | 6.70 | 6.70 | 6.56 | 6.57 | -1.50% | 0.25 | 1.42% |
| 2026-04-14 | 6.71 | 6.72 | 6.58 | 6.67 | -0.30% | 0.28 | 1.59% |
| 2026-04-13 | 6.77 | 6.78 | 6.59 | 6.69 | -0.89% | 0.33 | 1.87% |
| 2026-04-10 | 6.62 | 6.80 | 6.62 | 6.75 | +2.12% | 0.35 | 1.99% |
| 2026-04-09 | 6.67 | 6.72 | 6.59 | 6.61 | -1.64% | 0.29 | 1.65% |
| 2026-04-08 | 6.67 | 6.76 | 6.57 | 6.72 | +1.66% | 0.46 | 2.60% |
| 2026-04-07 | 6.38 | 6.62 | 6.35 | 6.61 | +3.44% | 0.43 | 2.47% |
| 2026-04-03 | 6.72 | 6.72 | 6.34 | 6.39 | -4.77% | 0.47 | 2.80% |
| 2026-04-02 | 6.72 | 6.79 | 6.66 | 6.71 | -0.15% | 0.36 | 2.05% |
| 2026-04-01 | 6.82 | 6.86 | 6.66 | 6.72 | -0.59% | 0.35 | 1.95% |
| 2026-03-31 | 6.86 | 6.92 | 6.72 | 6.76 | -1.46% | 0.35 | 1.96% |
| 2026-03-30 | 6.92 | 6.97 | 6.79 | 6.86 | -0.72% | 0.44 | 2.41% |
| 2026-03-27 | 6.74 | 6.92 | 6.70 | 6.91 | +2.37% | 0.60 | 3.29% |
| 2026-03-26 | 6.81 | 6.85 | 6.69 | 6.75 | -0.88% | 0.39 | 2.16% |
| 2026-03-25 | 6.68 | 6.83 | 6.63 | 6.81 | +1.95% | 0.52 | 2.93% |