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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.03 | 7.10 | 7.03 | 7.04 | -0.14% | 0.41 | 2.23% |
| 2025-09-16 | 7.00 | 7.06 | 6.92 | 7.05 | +0.43% | 0.58 | 3.14% |
| 2025-09-15 | 7.22 | 7.24 | 6.95 | 7.02 | -3.04% | 1.12 | 6.05% |
| 2025-09-12 | 7.32 | 7.33 | 7.23 | 7.24 | -1.09% | 0.37 | 1.93% |
| 2025-09-11 | 7.29 | 7.33 | 7.19 | 7.32 | +0.55% | 0.39 | 2.06% |
| 2025-09-10 | 7.26 | 7.29 | 7.20 | 7.28 | +0.41% | 0.33 | 1.75% |
| 2025-09-09 | 7.32 | 7.36 | 7.24 | 7.25 | -1.09% | 0.29 | 1.53% |
| 2025-09-08 | 7.21 | 7.33 | 7.20 | 7.33 | +1.66% | 0.42 | 2.16% |
| 2025-09-05 | 7.20 | 7.21 | 7.08 | 7.21 | +0.42% | 0.27 | 1.43% |
| 2025-09-04 | 7.14 | 7.21 | 7.06 | 7.18 | +0.56% | 0.34 | 1.81% |
| 2025-09-03 | 7.23 | 7.25 | 7.12 | 7.14 | -1.24% | 0.29 | 1.52% |
| 2025-09-02 | 7.29 | 7.35 | 7.18 | 7.23 | -1.09% | 0.38 | 2.00% |
| 2025-09-01 | 7.23 | 7.36 | 7.18 | 7.31 | +1.11% | 0.43 | 2.22% |
| 2025-08-29 | 7.38 | 7.38 | 7.10 | 7.23 | -1.50% | 0.42 | 2.19% |
| 2025-08-28 | 7.39 | 7.45 | 7.20 | 7.34 | -0.68% | 0.48 | 2.47% |
| 2025-08-27 | 7.60 | 7.61 | 7.39 | 7.39 | -2.76% | 0.69 | 3.49% |
| 2025-08-26 | 7.52 | 7.63 | 7.48 | 7.60 | +0.80% | 0.62 | 3.10% |
| 2025-08-25 | 7.54 | 7.60 | 7.51 | 7.54 | 0.00% | 0.49 | 2.46% |
| 2025-08-22 | 7.63 | 7.65 | 7.50 | 7.54 | -1.44% | 0.55 | 2.77% |
| 2025-08-21 | 7.56 | 7.65 | 7.47 | 7.65 | +1.19% | 0.59 | 2.97% |