深圳能源(000027)股票行情
深圳能源(000027)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 6.37 | 6.36 | -0.01 | -0.16% | 6.33 | 6.40 | 112247 | 7143.29 | 0.24% |
| 2025-03-27 | 6.46 | 6.37 | -0.07 | -1.09% | 6.35 | 6.47 | 144176 | 9215.86 | 0.30% |
| 2025-03-26 | 6.51 | 6.44 | -0.06 | -0.92% | 6.41 | 6.53 | 198757 | 12806.55 | 0.42% |
| 2025-03-25 | 6.44 | 6.50 | 0.08 | 1.25% | 6.40 | 6.52 | 252284 | 16343.13 | 0.53% |
| 2025-03-24 | 6.39 | 6.42 | 0.04 | 0.63% | 6.35 | 6.45 | 174427 | 11166.58 | 0.37% |
| 2025-03-21 | 6.35 | 6.38 | 0.01 | 0.16% | 6.34 | 6.45 | 199050 | 12747.53 | 0.42% |
| 2025-03-20 | 6.36 | 6.37 | -0.01 | -0.16% | 6.34 | 6.40 | 122492 | 7803.18 | 0.26% |
| 2025-03-19 | 6.34 | 6.38 | 0.04 | 0.63% | 6.31 | 6.41 | 179121 | 11407.95 | 0.38% |
| 2025-03-18 | 6.36 | 6.34 | -0.01 | -0.16% | 6.30 | 6.37 | 133210 | 8428.89 | 0.28% |
| 2025-03-17 | 6.35 | 6.35 | 0.00 | 0.00% | 6.33 | 6.38 | 179328 | 11401.66 | 0.38% |
| 2025-03-14 | 6.33 | 6.35 | 0.02 | 0.32% | 6.30 | 6.36 | 238002 | 15068.63 | 0.50% |
| 2025-03-13 | 6.27 | 6.33 | 0.05 | 0.80% | 6.26 | 6.33 | 191408 | 12054.81 | 0.40% |
| 2025-03-12 | 6.23 | 6.28 | 0.07 | 1.13% | 6.22 | 6.31 | 217382 | 13613.28 | 0.46% |
| 2025-03-11 | 6.15 | 6.21 | 0.04 | 0.65% | 6.12 | 6.21 | 118671 | 7324.71 | 0.25% |
| 2025-03-10 | 6.19 | 6.17 | -0.01 | -0.16% | 6.15 | 6.21 | 99791 | 6156.91 | 0.21% |
| 2025-03-07 | 6.19 | 6.18 | -0.01 | -0.16% | 6.16 | 6.22 | 117171 | 7256.45 | 0.25% |
| 2025-03-06 | 6.19 | 6.19 | 0.01 | 0.16% | 6.15 | 6.21 | 167949 | 10393.59 | 0.35% |
| 2025-03-05 | 6.21 | 6.18 | -0.03 | -0.48% | 6.15 | 6.22 | 111615 | 6888.21 | 0.23% |
| 2025-03-04 | 6.20 | 6.21 | 0.00 | 0.00% | 6.18 | 6.22 | 118509 | 7344.53 | 0.25% |
| 2025-03-03 | 6.24 | 6.21 | -0.02 | -0.32% | 6.19 | 6.26 | 147349 | 9169.09 | 0.31% |
| 2025-02-28 | 6.30 | 6.23 | -0.05 | -0.80% | 6.22 | 6.33 | 175802 | 11036.77 | 0.37% |
| 2025-02-27 | 6.30 | 6.28 | -0.01 | -0.16% | 6.23 | 6.31 | 157841 | 9886.84 | 0.33% |
| 2025-02-26 | 6.22 | 6.29 | 0.09 | 1.45% | 6.20 | 6.29 | 201882 | 12642.27 | 0.42% |
| 2025-02-25 | 6.21 | 6.20 | -0.04 | -0.64% | 6.16 | 6.26 | 132556 | 8237.14 | 0.28% |
| 2025-02-24 | 6.19 | 6.24 | 0.07 | 1.13% | 6.17 | 6.29 | 212449 | 13233.25 | 0.45% |
| 2025-02-21 | 6.14 | 6.17 | 0.03 | 0.49% | 6.12 | 6.18 | 128873 | 7932.24 | 0.27% |
| 2025-02-20 | 6.19 | 6.14 | -0.04 | -0.65% | 6.11 | 6.19 | 136302 | 8370.98 | 0.29% |
| 2025-02-19 | 6.21 | 6.18 | -0.03 | -0.48% | 6.14 | 6.21 | 162027 | 10005.50 | 0.34% |
| 2025-02-18 | 6.26 | 6.21 | -0.04 | -0.64% | 6.18 | 6.29 | 138948 | 8678.35 | 0.29% |
| 2025-02-17 | 6.22 | 6.25 | 0.06 | 0.97% | 6.16 | 6.27 | 177248 | 11029.52 | 0.37% |
| 2025-02-14 | 6.20 | 6.19 | -0.01 | -0.16% | 6.17 | 6.22 | 99085 | 6134.68 | 0.21% |
| 2025-02-13 | 6.26 | 6.20 | -0.04 | -0.64% | 6.20 | 6.27 | 109545 | 6824.97 | 0.23% |
| 2025-02-12 | 6.22 | 6.24 | 0.00 | 0.00% | 6.20 | 6.26 | 88817 | 5533.21 | 0.19% |
| 2025-02-11 | 6.26 | 6.24 | 0.01 | 0.16% | 6.18 | 6.26 | 115342 | 7166.13 | 0.24% |
| 2025-02-10 | 6.26 | 6.23 | -0.01 | -0.16% | 6.21 | 6.28 | 120035 | 7482.94 | 0.25% |
| 2025-02-07 | 6.16 | 6.24 | 0.08 | 1.30% | 6.13 | 6.28 | 198395 | 12346.99 | 0.42% |
| 2025-02-06 | 6.09 | 6.16 | 0.06 | 0.98% | 6.07 | 6.17 | 114314 | 7002.14 | 0.24% |
| 2025-02-05 | 6.17 | 6.10 | -0.03 | -0.49% | 6.06 | 6.18 | 112089 | 6841.55 | 0.24% |
| 2025-01-27 | 6.13 | 6.13 | 0.02 | 0.33% | 6.11 | 6.21 | 118427 | 7296.31 | 0.25% |
| 2025-01-24 | 6.12 | 6.11 | 0.00 | 0.00% | 6.08 | 6.15 | 106479 | 6513.58 | 0.22% |
| 2025-01-23 | 6.18 | 6.11 | -0.01 | -0.16% | 6.11 | 6.25 | 134366 | 8301.59 | 0.28% |
| 2025-01-22 | 6.14 | 6.12 | -0.02 | -0.33% | 6.06 | 6.15 | 65698 | 4007.87 | 0.14% |
| 2025-01-21 | 6.18 | 6.14 | -0.02 | -0.32% | 6.11 | 6.19 | 63052 | 3869.76 | 0.13% |
| 2025-01-20 | 6.19 | 6.16 | 0.00 | 0.00% | 6.15 | 6.22 | 70917 | 4384.32 | 0.15% |
| 2025-01-17 | 6.16 | 6.16 | 0.00 | 0.00% | 6.12 | 6.18 | 65197 | 4015.48 | 0.14% |
| 2025-01-16 | 6.17 | 6.16 | 0.02 | 0.33% | 6.14 | 6.22 | 104140 | 6434.31 | 0.22% |
| 2025-01-15 | 6.18 | 6.14 | -0.03 | -0.49% | 6.13 | 6.21 | 94412 | 5809.62 | 0.20% |
| 2025-01-14 | 6.02 | 6.17 | 0.15 | 2.49% | 5.99 | 6.18 | 138838 | 8484.87 | 0.29% |
| 2025-01-13 | 5.97 | 6.02 | 0.01 | 0.17% | 5.95 | 6.02 | 99131 | 5936.95 | 0.21% |
| 2025-01-10 | 6.07 | 6.01 | -0.06 | -0.99% | 5.99 | 6.10 | 115730 | 7009.98 | 0.24% |
| 2025-01-09 | 6.10 | 6.07 | -0.05 | -0.82% | 6.05 | 6.11 | 93918 | 5709.93 | 0.20% |
| 2025-01-08 | 6.17 | 6.12 | -0.07 | -1.13% | 6.02 | 6.18 | 173423 | 10580.30 | 0.36% |
| 2025-01-07 | 6.23 | 6.19 | -0.04 | -0.64% | 6.13 | 6.23 | 116214 | 7173.72 | 0.24% |
| 2025-01-06 | 6.24 | 6.23 | -0.01 | -0.16% | 6.18 | 6.26 | 118431 | 7361.17 | 0.25% |
| 2025-01-03 | 6.29 | 6.24 | -0.04 | -0.64% | 6.21 | 6.36 | 163688 | 10277.22 | 0.34% |
| 2025-01-02 | 6.46 | 6.28 | -0.20 | -3.09% | 6.25 | 6.48 | 263295 | 16773.13 | 0.55% |
| 2024-12-31 | 6.58 | 6.48 | -0.13 | -1.97% | 6.46 | 6.69 | 329396 | 21597.35 | 0.69% |
| 2024-12-30 | 6.72 | 6.61 | 0.04 | 0.61% | 6.58 | 6.79 | 487777 | 32586.09 | 1.03% |
| 2024-12-27 | 6.51 | 6.57 | 0.06 | 0.92% | 6.48 | 6.58 | 173470 | 11356.55 | 0.36% |
| 2024-12-26 | 6.56 | 6.51 | -0.06 | -0.91% | 6.50 | 6.58 | 113549 | 7408.31 | 0.24% |
| 2024-12-25 | 6.57 | 6.57 | 0.00 | 0.00% | 6.51 | 6.60 | 119529 | 7823.17 | 0.25% |
| 2024-12-24 | 6.47 | 6.57 | 0.11 | 1.70% | 6.46 | 6.57 | 156572 | 10233.40 | 0.33% |
| 2024-12-23 | 6.50 | 6.46 | -0.04 | -0.62% | 6.46 | 6.55 | 146657 | 9537.80 | 0.31% |
| 2024-12-20 | 6.55 | 6.50 | -0.05 | -0.76% | 6.49 | 6.58 | 146277 | 9526.16 | 0.31% |
| 2024-12-19 | 6.59 | 6.55 | -0.06 | -0.91% | 6.47 | 6.60 | 207179 | 13527.48 | 0.44% |
| 2024-12-18 | 6.59 | 6.61 | 0.03 | 0.46% | 6.59 | 6.74 | 267766 | 17870.54 | 0.56% |
| 2024-12-17 | 6.60 | 6.58 | -0.02 | -0.30% | 6.53 | 6.63 | 156197 | 10280.65 | 0.33% |
| 2024-12-16 | 6.56 | 6.60 | 0.04 | 0.61% | 6.55 | 6.65 | 153922 | 10170.75 | 0.32% |
| 2024-12-13 | 6.71 | 6.56 | -0.16 | -2.38% | 6.56 | 6.72 | 275851 | 18235.04 | 0.58% |
| 2024-12-12 | 6.69 | 6.72 | 0.03 | 0.45% | 6.65 | 6.73 | 172436 | 11546.39 | 0.36% |
| 2024-12-11 | 6.66 | 6.69 | 0.03 | 0.45% | 6.64 | 6.72 | 153340 | 10247.46 | 0.32% |
| 2024-12-10 | 6.83 | 6.66 | -0.03 | -0.45% | 6.64 | 6.83 | 275448 | 18524.27 | 0.58% |
| 2024-12-09 | 6.72 | 6.69 | -0.03 | -0.45% | 6.65 | 6.76 | 182961 | 12275.52 | 0.38% |
| 2024-12-06 | 6.63 | 6.72 | 0.08 | 1.20% | 6.63 | 6.75 | 287199 | 19238.41 | 0.60% |
| 2024-12-05 | 6.63 | 6.64 | 0.01 | 0.15% | 6.60 | 6.65 | 124677 | 8261.46 | 0.26% |
| 2024-12-04 | 6.65 | 6.63 | -0.06 | -0.90% | 6.60 | 6.67 | 175550 | 11653.26 | 0.37% |
| 2024-12-03 | 6.70 | 6.69 | 0.02 | 0.30% | 6.62 | 6.70 | 207237 | 13806.11 | 0.44% |
| 2024-12-02 | 6.61 | 6.67 | 0.05 | 0.76% | 6.59 | 6.69 | 188256 | 12519.85 | 0.40% |
| 2024-11-29 | 6.61 | 6.62 | -0.01 | -0.15% | 6.55 | 6.65 | 230038 | 15197.17 | 0.48% |
| 2024-11-28 | 6.54 | 6.63 | 0.11 | 1.69% | 6.53 | 6.70 | 282860 | 18795.50 | 0.59% |
深证大盘股票行情在线 K线走势图
