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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.92 | 7.06 | 6.91 | 7.05 | +1.44% | 0.39 | 2.09% |
| 2026-01-16 | 7.01 | 7.02 | 6.89 | 6.95 | -1.00% | 0.39 | 2.11% |
| 2026-01-15 | 6.97 | 7.03 | 6.92 | 7.02 | +0.29% | 0.53 | 2.89% |
| 2026-01-14 | 7.00 | 7.04 | 6.88 | 7.00 | -0.57% | 0.58 | 3.18% |
| 2026-01-13 | 7.00 | 7.15 | 6.96 | 7.04 | +0.57% | 0.63 | 3.37% |
| 2026-01-12 | 7.06 | 7.06 | 6.93 | 7.00 | -0.14% | 0.35 | 1.88% |
| 2026-01-09 | 7.00 | 7.02 | 6.94 | 7.01 | +0.14% | 0.30 | 1.65% |
| 2026-01-08 | 6.92 | 7.04 | 6.91 | 7.00 | +1.30% | 0.29 | 1.57% |
| 2026-01-07 | 6.98 | 6.99 | 6.88 | 6.91 | -0.43% | 0.32 | 1.75% |
| 2026-01-06 | 6.98 | 7.14 | 6.91 | 6.94 | -0.57% | 0.58 | 3.17% |
| 2026-01-05 | 6.71 | 7.01 | 6.68 | 6.98 | +4.02% | 0.71 | 3.89% |
| 2025-12-31 | 6.72 | 6.72 | 6.61 | 6.71 | +0.60% | 0.22 | 1.27% |
| 2025-12-30 | 6.74 | 6.75 | 6.66 | 6.67 | -1.48% | 0.25 | 1.43% |
| 2025-12-29 | 6.78 | 6.83 | 6.72 | 6.77 | -0.15% | 0.25 | 1.41% |
| 2025-12-26 | 6.82 | 6.87 | 6.77 | 6.78 | -0.88% | 0.22 | 1.23% |
| 2025-12-25 | 6.80 | 6.85 | 6.78 | 6.84 | +0.59% | 0.21 | 1.15% |
| 2025-12-24 | 6.81 | 6.81 | 6.75 | 6.80 | +0.29% | 0.19 | 1.07% |
| 2025-12-23 | 6.85 | 6.86 | 6.75 | 6.78 | -1.17% | 0.26 | 1.43% |
| 2025-12-22 | 6.86 | 6.90 | 6.78 | 6.86 | +0.59% | 0.36 | 2.02% |
| 2025-12-19 | 6.72 | 6.84 | 6.66 | 6.82 | +2.25% | 0.30 | 1.70% |