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 |
|---|
| 2026-02-03 | 6.67 | 6.68 | 0.05 | 0.75% | 6.62 | 6.70 | 202821 | 13519.42 | 0.43% |
| 2026-02-02 | 6.79 | 6.63 | -0.17 | -2.50% | 6.61 | 6.82 | 264305 | 17769.37 | 0.56% |
| 2026-01-30 | 6.81 | 6.80 | -0.02 | -0.29% | 6.66 | 6.85 | 270622 | 18301.11 | 0.57% |
| 2026-01-29 | 6.84 | 6.82 | -0.03 | -0.44% | 6.77 | 6.85 | 241410 | 16446.76 | 0.51% |
| 2026-01-28 | 6.80 | 6.85 | 0.05 | 0.74% | 6.76 | 6.89 | 282076 | 19270.53 | 0.59% |
| 2026-01-27 | 6.89 | 6.80 | -0.10 | -1.45% | 6.72 | 6.89 | 294702 | 19995.15 | 0.62% |
| 2026-01-26 | 6.95 | 6.90 | -0.05 | -0.72% | 6.85 | 6.98 | 365511 | 25293.32 | 0.77% |
| 2026-01-23 | 6.93 | 6.95 | 0.01 | 0.14% | 6.90 | 6.95 | 262841 | 18201.45 | 0.55% |
| 2026-01-22 | 6.95 | 6.94 | 0.00 | 0.00% | 6.91 | 6.97 | 201613 | 13982.89 | 0.42% |
| 2026-01-21 | 6.96 | 6.94 | -0.04 | -0.57% | 6.92 | 7.00 | 252522 | 17536.81 | 0.53% |
| 2026-01-20 | 7.00 | 6.98 | -0.01 | -0.14% | 6.89 | 7.03 | 344249 | 23946.69 | 0.72% |
| 2026-01-19 | 6.97 | 6.99 | -0.02 | -0.29% | 6.95 | 7.04 | 302242 | 21162.48 | 0.64% |
| 2026-01-16 | 7.02 | 7.01 | 0.04 | 0.57% | 6.97 | 7.16 | 528514 | 37214.06 | 1.11% |
| 2026-01-15 | 6.96 | 6.97 | -0.08 | -1.13% | 6.86 | 7.06 | 575689 | 39896.20 | 1.21% |
| 2026-01-14 | 6.75 | 7.05 | 0.31 | 4.60% | 6.67 | 7.19 | 912988 | 62998.25 | 1.92% |
| 2026-01-13 | 6.71 | 6.74 | 0.03 | 0.45% | 6.68 | 6.78 | 304884 | 20486.83 | 0.64% |
| 2026-01-12 | 6.69 | 6.71 | 0.02 | 0.30% | 6.66 | 6.71 | 282731 | 18897.67 | 0.59% |
| 2026-01-09 | 6.64 | 6.69 | 0.05 | 0.75% | 6.63 | 6.69 | 231909 | 15458.22 | 0.49% |
| 2026-01-08 | 6.60 | 6.64 | 0.03 | 0.45% | 6.58 | 6.66 | 184732 | 12244.85 | 0.39% |
| 2026-01-07 | 6.64 | 6.61 | -0.03 | -0.45% | 6.60 | 6.66 | 179194 | 11885.56 | 0.38% |
| 2026-01-06 | 6.56 | 6.64 | 0.08 | 1.22% | 6.54 | 6.65 | 200188 | 13247.04 | 0.42% |
| 2026-01-05 | 6.53 | 6.56 | 0.04 | 0.61% | 6.52 | 6.57 | 167421 | 10957.83 | 0.35% |
| 2025-12-31 | 6.57 | 6.52 | -0.05 | -0.76% | 6.52 | 6.58 | 159918 | 10458.90 | 0.34% |
| 2025-12-30 | 6.64 | 6.57 | -0.07 | -1.05% | 6.55 | 6.64 | 188738 | 12425.39 | 0.40% |
| 2025-12-29 | 6.76 | 6.64 | -0.02 | -0.30% | 6.63 | 6.81 | 286192 | 19168.93 | 0.60% |
| 2025-12-26 | 6.62 | 6.66 | 0.04 | 0.60% | 6.61 | 6.68 | 210004 | 13970.72 | 0.44% |
| 2025-12-25 | 6.60 | 6.62 | 0.02 | 0.30% | 6.58 | 6.63 | 120822 | 7989.76 | 0.25% |
| 2025-12-24 | 6.56 | 6.60 | 0.03 | 0.46% | 6.54 | 6.62 | 130566 | 8594.07 | 0.27% |
| 2025-12-23 | 6.59 | 6.57 | -0.02 | -0.30% | 6.55 | 6.66 | 118274 | 7802.17 | 0.25% |
| 2025-12-22 | 6.59 | 6.59 | 0.01 | 0.15% | 6.58 | 6.63 | 107953 | 7129.64 | 0.23% |
| 2025-12-19 | 6.57 | 6.58 | 0.01 | 0.15% | 6.55 | 6.62 | 117966 | 7775.47 | 0.25% |
| 2025-12-18 | 6.55 | 6.57 | 0.01 | 0.15% | 6.52 | 6.58 | 91921 | 6026.45 | 0.19% |
| 2025-12-17 | 6.51 | 6.56 | 0.03 | 0.46% | 6.46 | 6.58 | 150661 | 9813.51 | 0.32% |
| 2025-12-16 | 6.66 | 6.53 | -0.12 | -1.80% | 6.50 | 6.67 | 173174 | 11336.23 | 0.36% |
| 2025-12-15 | 6.60 | 6.65 | 0.05 | 0.76% | 6.59 | 6.68 | 150029 | 9973.29 | 0.32% |
| 2025-12-12 | 6.55 | 6.60 | 0.05 | 0.76% | 6.54 | 6.62 | 135701 | 8948.92 | 0.29% |
| 2025-12-11 | 6.57 | 6.55 | -0.02 | -0.30% | 6.54 | 6.62 | 119901 | 7893.55 | 0.25% |
| 2025-12-10 | 6.54 | 6.57 | 0.03 | 0.46% | 6.49 | 6.58 | 159426 | 10411.20 | 0.34% |
| 2025-12-09 | 6.63 | 6.54 | -0.09 | -1.36% | 6.54 | 6.64 | 157762 | 10389.49 | 0.33% |
| 2025-12-08 | 6.67 | 6.63 | -0.01 | -0.15% | 6.62 | 6.68 | 152907 | 10148.76 | 0.32% |
| 2025-12-05 | 6.65 | 6.64 | -0.02 | -0.30% | 6.60 | 6.66 | 159745 | 10590.08 | 0.34% |
| 2025-12-04 | 6.67 | 6.66 | -0.01 | -0.15% | 6.61 | 6.68 | 113225 | 7516.76 | 0.24% |
| 2025-12-03 | 6.68 | 6.67 | 0.00 | 0.00% | 6.65 | 6.70 | 114161 | 7618.69 | 0.24% |
| 2025-12-02 | 6.67 | 6.67 | -0.01 | -0.15% | 6.63 | 6.68 | 108559 | 7231.34 | 0.23% |
| 2025-12-01 | 6.67 | 6.68 | 0.02 | 0.30% | 6.65 | 6.69 | 124586 | 8317.55 | 0.26% |
| 2025-11-28 | 6.66 | 6.66 | 0.01 | 0.15% | 6.61 | 6.67 | 94210 | 6259.20 | 0.20% |
| 2025-11-27 | 6.59 | 6.65 | 0.06 | 0.91% | 6.58 | 6.69 | 182810 | 12169.37 | 0.38% |
| 2025-11-26 | 6.60 | 6.59 | -0.01 | -0.15% | 6.59 | 6.64 | 147549 | 9760.94 | 0.31% |
| 2025-11-25 | 6.56 | 6.60 | 0.07 | 1.07% | 6.54 | 6.64 | 172505 | 11383.41 | 0.36% |
| 2025-11-24 | 6.55 | 6.53 | -0.02 | -0.31% | 6.52 | 6.60 | 200470 | 13136.74 | 0.42% |
| 2025-11-21 | 6.74 | 6.55 | -0.22 | -3.25% | 6.55 | 6.74 | 317691 | 21080.97 | 0.67% |
| 2025-11-20 | 6.78 | 6.77 | 0.00 | 0.00% | 6.75 | 6.83 | 176848 | 12018.49 | 0.37% |
| 2025-11-19 | 6.81 | 6.77 | -0.05 | -0.73% | 6.75 | 6.84 | 164955 | 11184.18 | 0.35% |
| 2025-11-18 | 6.90 | 6.82 | -0.08 | -1.16% | 6.77 | 6.90 | 273483 | 18662.26 | 0.57% |
| 2025-11-17 | 6.97 | 6.90 | -0.09 | -1.29% | 6.85 | 6.98 | 298081 | 20556.16 | 0.63% |
| 2025-11-14 | 6.98 | 6.99 | -0.03 | -0.43% | 6.98 | 7.04 | 255447 | 17885.32 | 0.54% |
| 2025-11-13 | 7.01 | 7.02 | 0.00 | 0.00% | 6.94 | 7.03 | 329615 | 23027.47 | 0.69% |
| 2025-11-12 | 7.07 | 7.02 | -0.07 | -0.99% | 6.98 | 7.09 | 342634 | 24054.84 | 0.72% |
| 2025-11-11 | 7.15 | 7.09 | -0.06 | -0.84% | 7.07 | 7.17 | 335445 | 23827.82 | 0.71% |
| 2025-11-10 | 7.13 | 7.15 | 0.04 | 0.56% | 7.10 | 7.18 | 396041 | 28269.75 | 0.83% |
| 2025-11-07 | 7.15 | 7.11 | -0.05 | -0.70% | 7.07 | 7.23 | 430965 | 30815.03 | 0.91% |
| 2025-11-06 | 7.08 | 7.16 | 0.07 | 0.99% | 7.07 | 7.24 | 474496 | 34064.30 | 1.00% |
| 2025-11-05 | 7.04 | 7.09 | 0.01 | 0.14% | 6.97 | 7.13 | 380172 | 26879.11 | 0.80% |
| 2025-11-04 | 7.10 | 7.08 | -0.04 | -0.56% | 7.03 | 7.16 | 322596 | 22866.72 | 0.68% |
| 2025-11-03 | 7.05 | 7.12 | 0.09 | 1.28% | 7.03 | 7.13 | 402676 | 28485.11 | 0.85% |
| 2025-10-31 | 7.18 | 7.03 | -0.28 | -3.83% | 7.01 | 7.18 | 842578 | 59632.07 | 1.77% |
| 2025-10-30 | 7.18 | 7.31 | 0.10 | 1.39% | 7.15 | 7.38 | 904538 | 65776.47 | 1.90% |
| 2025-10-29 | 7.10 | 7.21 | 0.14 | 1.98% | 7.03 | 7.26 | 826015 | 59066.04 | 1.74% |
| 2025-10-28 | 7.21 | 7.07 | -0.18 | -2.48% | 7.04 | 7.22 | 844354 | 59967.76 | 1.77% |
| 2025-10-27 | 7.20 | 7.25 | 0.00 | 0.00% | 7.13 | 7.45 | 1329430 | 96452.47 | 2.79% |
| 2025-10-24 | 7.68 | 7.25 | -0.26 | -3.46% | 7.19 | 7.74 | 2130113 | 157125.42 | 4.48% |
| 2025-10-23 | 7.04 | 7.51 | 0.68 | 9.96% | 6.96 | 7.51 | 1768415 | 128837.15 | 3.72% |
| 2025-10-22 | 6.89 | 6.83 | -0.06 | -0.87% | 6.80 | 6.90 | 233005 | 15944.25 | 0.49% |
| 2025-10-21 | 6.81 | 6.89 | 0.11 | 1.62% | 6.78 | 6.90 | 311272 | 21371.19 | 0.65% |
| 2025-10-20 | 6.74 | 6.78 | 0.07 | 1.04% | 6.68 | 6.79 | 328388 | 22146.68 | 0.69% |
| 2025-10-17 | 6.83 | 6.71 | -0.11 | -1.61% | 6.69 | 6.85 | 285571 | 19305.64 | 0.60% |
| 2025-10-16 | 6.88 | 6.82 | -0.06 | -0.87% | 6.79 | 6.88 | 231391 | 15811.77 | 0.49% |
| 2025-10-15 | 6.87 | 6.88 | 0.01 | 0.15% | 6.78 | 6.89 | 327586 | 22401.12 | 0.69% |
| 2025-10-14 | 6.91 | 6.87 | -0.05 | -0.72% | 6.84 | 6.97 | 355022 | 24500.61 | 0.75% |
| 2025-10-13 | 6.76 | 6.92 | 0.03 | 0.44% | 6.73 | 6.93 | 425955 | 29072.07 | 0.90% |
深证大盘股票行情在线 K线走势图
深圳能源(000027)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
