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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.29 | 7.44 | 7.29 | 7.41 | +1.79% | 0.50 | 2.54% |
| 2026-02-13 | 7.33 | 7.39 | 7.26 | 7.28 | -1.09% | 0.31 | 1.60% |
| 2026-02-12 | 7.36 | 7.38 | 7.26 | 7.36 | -0.14% | 0.36 | 1.88% |
| 2026-02-11 | 7.34 | 7.40 | 7.31 | 7.37 | +0.27% | 0.36 | 1.84% |
| 2026-02-10 | 7.45 | 7.49 | 7.34 | 7.35 | -1.74% | 0.42 | 2.14% |
| 2026-02-09 | 7.38 | 7.51 | 7.33 | 7.48 | +1.49% | 0.51 | 2.61% |
| 2026-02-06 | 7.31 | 7.43 | 7.30 | 7.37 | +0.27% | 0.37 | 1.89% |
| 2026-02-05 | 7.43 | 7.45 | 7.33 | 7.35 | -1.08% | 0.51 | 2.64% |
| 2026-02-04 | 7.42 | 7.47 | 7.31 | 7.43 | +0.13% | 0.66 | 3.38% |
| 2026-02-03 | 7.16 | 7.46 | 7.12 | 7.42 | +4.80% | 1.24 | 6.38% |
| 2026-02-02 | 7.22 | 7.27 | 7.07 | 7.08 | -2.34% | 0.43 | 2.28% |
| 2026-01-30 | 7.22 | 7.33 | 7.11 | 7.25 | 0.00% | 0.43 | 2.28% |
| 2026-01-29 | 7.16 | 7.36 | 7.16 | 7.25 | +0.55% | 0.53 | 2.78% |
| 2026-01-28 | 7.17 | 7.29 | 7.10 | 7.21 | +0.56% | 0.50 | 2.65% |
| 2026-01-27 | 7.20 | 7.23 | 7.05 | 7.17 | -0.83% | 0.41 | 2.19% |
| 2026-01-26 | 7.22 | 7.32 | 7.14 | 7.23 | 0.00% | 0.64 | 3.35% |
| 2026-01-23 | 7.16 | 7.24 | 7.08 | 7.23 | +0.70% | 0.62 | 3.30% |
| 2026-01-22 | 7.04 | 7.18 | 7.01 | 7.18 | +2.57% | 0.80 | 4.26% |
| 2026-01-21 | 7.01 | 7.04 | 6.96 | 7.00 | -0.71% | 0.32 | 1.75% |
| 2026-01-20 | 7.08 | 7.09 | 6.98 | 7.05 | 0.00% | 0.43 | 2.30% |