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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.22 | 7.30 | 7.19 | 7.23 | +0.28% | 0.34 | 1.80% |
| 2025-11-19 | 7.36 | 7.38 | 7.15 | 7.21 | -1.90% | 0.52 | 2.73% |
| 2025-11-18 | 7.46 | 7.47 | 7.29 | 7.35 | -1.61% | 0.58 | 2.99% |
| 2025-11-17 | 7.56 | 7.56 | 7.40 | 7.47 | -0.53% | 0.51 | 2.58% |
| 2025-11-14 | 7.40 | 7.58 | 7.37 | 7.51 | +1.21% | 0.91 | 4.59% |
| 2025-11-13 | 7.41 | 7.45 | 7.25 | 7.42 | -0.54% | 0.52 | 2.68% |
| 2025-11-12 | 7.39 | 7.51 | 7.38 | 7.46 | +1.22% | 0.71 | 3.62% |
| 2025-11-11 | 7.33 | 7.40 | 7.30 | 7.37 | +0.68% | 0.45 | 2.30% |
| 2025-11-10 | 7.40 | 7.40 | 7.30 | 7.32 | -0.81% | 0.45 | 2.31% |
| 2025-11-07 | 7.30 | 7.43 | 7.29 | 7.38 | +0.96% | 0.53 | 2.72% |
| 2025-11-06 | 7.34 | 7.35 | 7.25 | 7.31 | -0.54% | 0.46 | 2.42% |
| 2025-11-05 | 7.26 | 7.38 | 7.20 | 7.35 | +0.96% | 0.58 | 3.01% |
| 2025-11-04 | 7.23 | 7.30 | 7.21 | 7.28 | +0.55% | 0.46 | 2.40% |
| 2025-11-03 | 7.13 | 7.25 | 7.12 | 7.24 | +1.26% | 0.41 | 2.17% |
| 2025-10-31 | 7.08 | 7.17 | 7.05 | 7.15 | +1.13% | 0.34 | 1.83% |
| 2025-10-30 | 7.19 | 7.20 | 7.07 | 7.07 | -1.67% | 0.52 | 2.80% |
| 2025-10-29 | 7.18 | 7.20 | 7.07 | 7.19 | +0.28% | 0.51 | 2.71% |
| 2025-10-28 | 7.26 | 7.28 | 7.15 | 7.17 | -1.51% | 0.57 | 3.03% |
| 2025-10-27 | 7.21 | 7.31 | 7.13 | 7.28 | +1.39% | 0.63 | 3.30% |
| 2025-10-24 | 7.42 | 7.48 | 7.16 | 7.18 | -4.01% | 0.96 | 5.04% |