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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.50 | 6.70 | 6.41 | 6.68 | +3.57% | 0.53 | 3.07% |
| 2026-03-23 | 6.60 | 6.74 | 6.37 | 6.45 | -4.30% | 0.65 | 3.80% |
| 2026-03-20 | 6.87 | 6.88 | 6.70 | 6.74 | -2.74% | 0.70 | 3.90% |
| 2026-03-19 | 6.98 | 7.07 | 6.84 | 6.93 | +0.87% | 0.96 | 5.24% |
| 2026-03-18 | 6.82 | 6.90 | 6.73 | 6.87 | +0.73% | 0.57 | 3.17% |
| 2026-03-17 | 6.96 | 6.97 | 6.80 | 6.82 | -2.15% | 0.63 | 3.48% |
| 2026-03-16 | 6.96 | 7.08 | 6.92 | 6.97 | -0.29% | 0.62 | 3.37% |
| 2026-03-13 | 7.07 | 7.13 | 6.97 | 6.99 | -1.27% | 0.72 | 3.87% |
| 2026-03-12 | 7.14 | 7.20 | 7.06 | 7.08 | -0.14% | 0.86 | 4.61% |
| 2026-03-11 | 7.14 | 7.16 | 6.99 | 7.09 | -0.70% | 0.99 | 5.31% |
| 2026-03-10 | 7.26 | 7.38 | 7.11 | 7.14 | -3.38% | 1.66 | 8.78% |
| 2026-03-09 | 7.65 | 7.74 | 7.36 | 7.39 | +1.51% | 1.97 | 9.95% |
| 2026-03-06 | 7.08 | 7.31 | 6.94 | 7.28 | +1.53% | 1.30 | 6.85% |
| 2026-03-05 | 7.26 | 7.36 | 7.12 | 7.17 | -2.98% | 1.82 | 9.62% |
| 2026-03-04 | 7.77 | 7.78 | 7.36 | 7.39 | -9.66% | 3.35 | 17.16% |
| 2026-03-03 | 7.58 | 8.18 | 7.52 | 8.18 | +9.95% | 5.12 | 24.69% |
| 2026-03-02 | 7.50 | 7.50 | 7.29 | 7.44 | +0.13% | 0.72 | 3.71% |
| 2026-02-27 | 7.40 | 7.45 | 7.33 | 7.43 | +0.27% | 0.40 | 2.06% |
| 2026-02-26 | 7.40 | 7.44 | 7.36 | 7.41 | +0.27% | 0.35 | 1.79% |
| 2026-02-25 | 7.42 | 7.45 | 7.35 | 7.39 | -0.27% | 0.46 | 2.34% |