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 |
|---|
| 2025-06-18 | 6.41 | 6.38 | -0.03 | -0.47% | 6.36 | 6.43 | 142337 | 9098.58 | 0.30% |
| 2025-06-17 | 6.35 | 6.41 | 0.05 | 0.79% | 6.33 | 6.42 | 164897 | 10513.05 | 0.35% |
| 2025-06-16 | 6.41 | 6.36 | -0.03 | -0.47% | 6.31 | 6.42 | 201202 | 12781.99 | 0.42% |
| 2025-06-13 | 6.41 | 6.39 | 0.00 | 0.00% | 6.37 | 6.43 | 222501 | 14244.14 | 0.47% |
| 2025-06-12 | 6.54 | 6.54 | -0.01 | -0.15% | 6.50 | 6.57 | 143661 | 9369.42 | 0.30% |
| 2025-06-11 | 6.52 | 6.55 | 0.04 | 0.61% | 6.49 | 6.57 | 171328 | 11198.94 | 0.36% |
| 2025-06-10 | 6.45 | 6.51 | 0.07 | 1.09% | 6.43 | 6.57 | 310655 | 20183.54 | 0.65% |
| 2025-06-09 | 6.44 | 6.44 | 0.02 | 0.31% | 6.39 | 6.46 | 144230 | 9257.12 | 0.30% |
| 2025-06-06 | 6.38 | 6.42 | 0.04 | 0.63% | 6.36 | 6.44 | 146560 | 9391.01 | 0.31% |
| 2025-06-05 | 6.40 | 6.38 | 0.00 | 0.00% | 6.35 | 6.43 | 156490 | 9991.46 | 0.33% |
| 2025-06-04 | 6.39 | 6.38 | 0.00 | 0.00% | 6.38 | 6.41 | 142952 | 9135.37 | 0.30% |
| 2025-06-03 | 6.52 | 6.38 | -0.12 | -1.85% | 6.37 | 6.52 | 287977 | 18427.19 | 0.61% |
| 2025-05-30 | 6.59 | 6.50 | -0.02 | -0.31% | 6.50 | 6.65 | 524646 | 34343.14 | 1.10% |
| 2025-05-29 | 6.47 | 6.52 | 0.06 | 0.93% | 6.45 | 6.53 | 162571 | 10564.30 | 0.34% |
| 2025-05-28 | 6.43 | 6.46 | 0.03 | 0.47% | 6.42 | 6.49 | 121579 | 7843.60 | 0.26% |
| 2025-05-27 | 6.41 | 6.43 | 0.01 | 0.16% | 6.40 | 6.45 | 106851 | 6866.14 | 0.22% |
| 2025-05-26 | 6.40 | 6.42 | 0.01 | 0.16% | 6.38 | 6.45 | 113133 | 7254.69 | 0.24% |
| 2025-05-23 | 6.47 | 6.41 | -0.07 | -1.08% | 6.41 | 6.50 | 142302 | 9183.40 | 0.30% |
| 2025-05-22 | 6.54 | 6.48 | -0.07 | -1.07% | 6.47 | 6.54 | 143961 | 9351.44 | 0.30% |
| 2025-05-21 | 6.51 | 6.55 | 0.04 | 0.61% | 6.50 | 6.58 | 168671 | 11052.27 | 0.35% |
| 2025-05-20 | 6.49 | 6.51 | 0.01 | 0.15% | 6.47 | 6.53 | 131524 | 8551.34 | 0.28% |
| 2025-05-19 | 6.46 | 6.50 | 0.06 | 0.93% | 6.42 | 6.50 | 151168 | 9787.80 | 0.32% |
| 2025-05-16 | 6.48 | 6.44 | -0.05 | -0.77% | 6.43 | 6.51 | 162073 | 10466.87 | 0.34% |
| 2025-05-15 | 6.51 | 6.49 | -0.03 | -0.46% | 6.49 | 6.57 | 184943 | 12066.07 | 0.39% |
| 2025-05-14 | 6.52 | 6.52 | 0.00 | 0.00% | 6.45 | 6.54 | 192002 | 12468.97 | 0.40% |
| 2025-05-13 | 6.59 | 6.52 | -0.03 | -0.46% | 6.50 | 6.59 | 174894 | 11407.89 | 0.37% |
| 2025-05-12 | 6.60 | 6.55 | -0.04 | -0.61% | 6.52 | 6.60 | 220199 | 14415.47 | 0.46% |
| 2025-05-09 | 6.46 | 6.59 | 0.12 | 1.85% | 6.45 | 6.64 | 351714 | 23085.49 | 0.74% |
| 2025-05-08 | 6.50 | 6.47 | -0.02 | -0.31% | 6.43 | 6.50 | 227189 | 14685.29 | 0.48% |
| 2025-05-07 | 6.52 | 6.49 | -0.03 | -0.46% | 6.47 | 6.56 | 205772 | 13385.00 | 0.43% |
| 2025-05-06 | 6.40 | 6.52 | 0.12 | 1.88% | 6.36 | 6.55 | 315084 | 20407.92 | 0.66% |
| 2025-04-30 | 6.31 | 6.40 | 0.17 | 2.73% | 6.31 | 6.49 | 397753 | 25547.02 | 0.84% |
| 2025-04-29 | 6.30 | 6.23 | -0.10 | -1.58% | 6.19 | 6.31 | 207225 | 12908.54 | 0.44% |
| 2025-04-28 | 6.30 | 6.33 | 0.05 | 0.80% | 6.22 | 6.36 | 228002 | 14345.29 | 0.48% |
| 2025-04-25 | 6.21 | 6.28 | 0.08 | 1.29% | 6.20 | 6.30 | 229288 | 14342.74 | 0.48% |
| 2025-04-24 | 6.13 | 6.20 | 0.06 | 0.98% | 6.12 | 6.22 | 207975 | 12853.95 | 0.44% |
| 2025-04-23 | 6.16 | 6.14 | -0.01 | -0.16% | 6.10 | 6.16 | 121530 | 7444.77 | 0.26% |
| 2025-04-22 | 6.15 | 6.15 | 0.00 | 0.00% | 6.13 | 6.17 | 120733 | 7418.68 | 0.25% |
| 2025-04-21 | 6.14 | 6.15 | 0.01 | 0.16% | 6.13 | 6.16 | 87332 | 5367.73 | 0.18% |
| 2025-04-18 | 6.14 | 6.14 | 0.00 | 0.00% | 6.10 | 6.15 | 101845 | 6234.83 | 0.21% |
| 2025-04-17 | 6.15 | 6.14 | -0.03 | -0.49% | 6.13 | 6.18 | 98798 | 6077.08 | 0.21% |
| 2025-04-16 | 6.16 | 6.17 | -0.01 | -0.16% | 6.11 | 6.21 | 135275 | 8331.45 | 0.28% |
| 2025-04-15 | 6.14 | 6.18 | 0.04 | 0.65% | 6.12 | 6.19 | 121774 | 7486.49 | 0.26% |
| 2025-04-14 | 6.15 | 6.14 | 0.06 | 0.99% | 6.10 | 6.15 | 130898 | 8026.08 | 0.28% |
| 2025-04-11 | 6.12 | 6.08 | -0.06 | -0.98% | 6.06 | 6.15 | 136206 | 8305.40 | 0.29% |
| 2025-04-10 | 6.18 | 6.14 | -0.01 | -0.16% | 6.12 | 6.21 | 189114 | 11656.93 | 0.40% |
| 2025-04-09 | 6.13 | 6.15 | -0.03 | -0.49% | 6.00 | 6.16 | 244687 | 14895.64 | 0.51% |
| 2025-04-08 | 5.93 | 6.18 | 0.24 | 4.04% | 5.92 | 6.20 | 281373 | 17214.72 | 0.59% |
| 2025-04-07 | 6.28 | 5.94 | -0.49 | -7.62% | 5.79 | 6.28 | 385584 | 23275.49 | 0.81% |
| 2025-04-03 | 6.37 | 6.43 | 0.03 | 0.47% | 6.36 | 6.46 | 118660 | 7615.46 | 0.25% |
| 2025-04-02 | 6.45 | 6.40 | -0.05 | -0.78% | 6.37 | 6.45 | 116705 | 7470.87 | 0.25% |
| 2025-04-01 | 6.34 | 6.45 | 0.11 | 1.74% | 6.33 | 6.46 | 173491 | 11148.83 | 0.36% |
| 2025-03-31 | 6.33 | 6.34 | -0.02 | -0.31% | 6.31 | 6.42 | 135109 | 8593.93 | 0.28% |
| 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% |
深证大盘股票行情在线 K线走势图
