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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.43 | 7.52 | 7.34 | 7.48 | +0.54% | 0.77 | 3.90% |
| 2025-10-22 | 7.50 | 7.57 | 7.35 | 7.44 | -1.20% | 1.01 | 5.17% |
| 2025-10-21 | 7.72 | 7.72 | 7.46 | 7.53 | -3.34% | 1.57 | 7.94% |
| 2025-10-20 | 7.30 | 7.89 | 7.22 | 7.79 | +6.57% | 2.41 | 12.14% |
| 2025-10-17 | 7.10 | 7.43 | 7.01 | 7.31 | +3.25% | 1.43 | 7.47% |
| 2025-10-16 | 7.20 | 7.20 | 7.02 | 7.08 | -1.67% | 0.56 | 3.03% |
| 2025-10-15 | 7.17 | 7.21 | 7.12 | 7.20 | -0.55% | 0.70 | 3.69% |
| 2025-10-14 | 7.05 | 7.24 | 7.03 | 7.24 | +2.99% | 1.09 | 5.77% |
| 2025-10-13 | 6.90 | 7.06 | 6.83 | 7.03 | -0.85% | 0.58 | 3.13% |
| 2025-10-10 | 6.83 | 7.34 | 6.81 | 7.09 | +3.96% | 1.22 | 6.50% |
| 2025-10-09 | 6.70 | 6.87 | 6.70 | 6.82 | +1.49% | 0.37 | 2.08% |
| 2025-09-30 | 6.74 | 6.77 | 6.68 | 6.72 | -0.59% | 0.24 | 1.38% |
| 2025-09-29 | 6.66 | 6.76 | 6.55 | 6.76 | +1.50% | 0.34 | 1.93% |
| 2025-09-26 | 6.75 | 6.76 | 6.62 | 6.66 | -1.19% | 0.29 | 1.67% |
| 2025-09-25 | 6.92 | 6.92 | 6.73 | 6.74 | -2.60% | 0.36 | 2.00% |
| 2025-09-24 | 6.76 | 6.93 | 6.75 | 6.92 | +2.37% | 0.43 | 2.35% |
| 2025-09-23 | 6.77 | 6.78 | 6.53 | 6.76 | -0.15% | 0.58 | 3.34% |
| 2025-09-22 | 6.87 | 6.88 | 6.71 | 6.77 | -1.17% | 0.34 | 1.89% |
| 2025-09-19 | 6.93 | 6.94 | 6.81 | 6.85 | -1.01% | 0.36 | 1.97% |
| 2025-09-18 | 7.07 | 7.09 | 6.90 | 6.92 | -1.70% | 0.47 | 2.55% |