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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.58 | 6.72 | 6.58 | 6.67 | +0.60% | 0.23 | 1.32% |
| 2025-12-17 | 6.62 | 6.64 | 6.48 | 6.63 | +0.15% | 0.32 | 1.87% |
| 2025-12-16 | 6.80 | 6.80 | 6.59 | 6.62 | -2.93% | 0.30 | 1.68% |
| 2025-12-15 | 6.77 | 6.85 | 6.68 | 6.82 | +0.44% | 0.26 | 1.47% |
| 2025-12-12 | 7.00 | 7.03 | 6.76 | 6.79 | -3.14% | 0.55 | 3.00% |
| 2025-12-11 | 6.99 | 7.12 | 6.89 | 7.01 | +0.29% | 0.50 | 2.74% |
| 2025-12-10 | 6.98 | 7.01 | 6.93 | 6.99 | +0.14% | 0.21 | 1.14% |
| 2025-12-09 | 7.05 | 7.07 | 6.97 | 6.98 | -0.99% | 0.23 | 1.25% |
| 2025-12-08 | 7.12 | 7.14 | 7.03 | 7.05 | -0.84% | 0.28 | 1.52% |
| 2025-12-05 | 7.06 | 7.13 | 6.97 | 7.11 | +0.71% | 0.26 | 1.39% |
| 2025-12-04 | 7.16 | 7.17 | 7.04 | 7.06 | -1.12% | 0.21 | 1.12% |
| 2025-12-03 | 7.18 | 7.20 | 7.10 | 7.14 | -0.42% | 0.20 | 1.08% |
| 2025-12-02 | 7.21 | 7.22 | 7.10 | 7.17 | -0.42% | 0.24 | 1.25% |
| 2025-12-01 | 7.24 | 7.28 | 7.18 | 7.20 | 0.00% | 0.30 | 1.57% |
| 2025-11-28 | 7.08 | 7.20 | 7.03 | 7.20 | +1.98% | 0.31 | 1.63% |
| 2025-11-27 | 7.07 | 7.14 | 7.03 | 7.06 | -0.56% | 0.28 | 1.50% |
| 2025-11-26 | 7.05 | 7.25 | 7.05 | 7.10 | +0.42% | 0.30 | 1.57% |
| 2025-11-25 | 6.96 | 7.13 | 6.94 | 7.07 | +2.02% | 0.36 | 1.95% |
| 2025-11-24 | 7.01 | 7.02 | 6.84 | 6.93 | +0.58% | 0.38 | 2.09% |
| 2025-11-21 | 7.16 | 7.25 | 6.89 | 6.89 | -4.70% | 0.53 | 2.88% |