万憬能源(002700)股票行情
万憬能源(002700)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 |
|---|
| 2025-08-01 | 7.34 | 7.30 | -0.05 | -0.68% | 7.27 | 7.40 | 54165 | 3976.05 | 1.62% |
| 2025-07-31 | 7.43 | 7.35 | -0.08 | -1.08% | 7.32 | 7.55 | 81149 | 5993.61 | 2.42% |
| 2025-07-30 | 7.53 | 7.43 | -0.11 | -1.46% | 7.35 | 7.58 | 85709 | 6389.42 | 2.56% |
| 2025-07-29 | 7.63 | 7.54 | -0.16 | -2.08% | 7.42 | 7.69 | 76340 | 5730.34 | 2.28% |
| 2025-07-28 | 7.79 | 7.70 | -0.08 | -1.03% | 7.68 | 7.84 | 48782 | 3776.11 | 1.46% |
| 2025-07-25 | 7.83 | 7.78 | -0.05 | -0.64% | 7.77 | 7.87 | 33525 | 2614.56 | 1.00% |
| 2025-07-24 | 7.83 | 7.83 | 0.03 | 0.38% | 7.73 | 7.84 | 43655 | 3401.40 | 1.30% |
| 2025-07-23 | 7.91 | 7.80 | -0.09 | -1.14% | 7.77 | 7.96 | 62947 | 4932.62 | 1.88% |
| 2025-07-22 | 7.81 | 7.89 | 0.08 | 1.02% | 7.77 | 7.96 | 57846 | 4534.11 | 1.73% |
| 2025-07-21 | 7.75 | 7.81 | 0.06 | 0.77% | 7.74 | 7.94 | 79294 | 6182.11 | 2.37% |
| 2025-07-18 | 7.87 | 7.75 | -0.16 | -2.02% | 7.73 | 7.90 | 71156 | 5536.94 | 2.13% |
| 2025-07-17 | 7.58 | 7.91 | -0.43 | -5.16% | 7.58 | 7.93 | 119659 | 9296.41 | 3.57% |
| 2025-07-16 | 8.35 | 8.34 | 0.03 | 0.36% | 8.28 | 8.37 | 28656 | 2385.08 | 0.86% |
| 2025-07-15 | 8.55 | 8.31 | -0.24 | -2.81% | 8.30 | 8.56 | 34442 | 2894.50 | 1.03% |
| 2025-07-14 | 8.57 | 8.55 | 0.01 | 0.12% | 8.50 | 8.57 | 18876 | 1609.80 | 0.56% |
| 2025-07-11 | 8.55 | 8.54 | 0.00 | 0.00% | 8.52 | 8.64 | 22100 | 1893.51 | 0.66% |
| 2025-07-10 | 8.53 | 8.54 | 0.01 | 0.12% | 8.48 | 8.56 | 17841 | 1520.64 | 0.53% |
| 2025-07-09 | 8.57 | 8.53 | -0.05 | -0.58% | 8.48 | 8.65 | 35876 | 3063.79 | 1.07% |
| 2025-07-08 | 8.62 | 8.58 | -0.05 | -0.58% | 8.55 | 8.62 | 23371 | 2005.91 | 0.70% |
| 2025-07-07 | 8.60 | 8.63 | 0.00 | 0.00% | 8.47 | 8.63 | 27744 | 2374.22 | 0.83% |
| 2025-07-04 | 8.70 | 8.63 | -0.06 | -0.69% | 8.60 | 8.72 | 27402 | 2373.62 | 0.82% |
| 2025-07-03 | 8.76 | 8.69 | -0.09 | -1.03% | 8.69 | 8.80 | 30229 | 2642.74 | 0.90% |
| 2025-07-02 | 8.80 | 8.78 | -0.02 | -0.23% | 8.68 | 8.80 | 32459 | 2836.66 | 0.97% |
| 2025-07-01 | 8.74 | 8.80 | 0.07 | 0.80% | 8.61 | 8.83 | 45145 | 3934.77 | 1.35% |
| 2025-06-30 | 8.77 | 8.73 | -0.01 | -0.11% | 8.67 | 8.79 | 33265 | 2896.80 | 0.99% |
| 2025-06-27 | 8.78 | 8.74 | -0.04 | -0.46% | 8.70 | 8.78 | 31895 | 2783.39 | 0.95% |
| 2025-06-26 | 8.82 | 8.78 | -0.03 | -0.34% | 8.70 | 8.84 | 38634 | 3376.67 | 1.15% |
| 2025-06-25 | 8.90 | 8.81 | -0.13 | -1.45% | 8.71 | 8.95 | 64549 | 5671.06 | 1.93% |
| 2025-06-24 | 9.05 | 8.94 | -0.40 | -4.28% | 8.89 | 9.05 | 87689 | 7870.53 | 2.62% |
| 2025-06-23 | 9.23 | 9.34 | 0.11 | 1.19% | 9.07 | 9.40 | 98140 | 9050.72 | 2.93% |
| 2025-06-20 | 9.29 | 9.23 | -0.37 | -3.85% | 8.66 | 9.60 | 147801 | 13476.43 | 4.42% |
| 2025-06-19 | 9.07 | 9.60 | 0.49 | 5.38% | 8.92 | 10.02 | 217693 | 21082.76 | 6.50% |
| 2025-06-18 | 9.01 | 9.11 | 0.06 | 0.66% | 8.90 | 9.18 | 38470 | 3487.07 | 1.15% |
| 2025-06-17 | 8.99 | 9.05 | 0.04 | 0.44% | 8.90 | 9.18 | 33934 | 3062.90 | 1.01% |
| 2025-06-16 | 9.09 | 9.01 | 0.02 | 0.22% | 8.96 | 9.16 | 22022 | 1987.90 | 0.66% |
| 2025-06-13 | 8.98 | 8.99 | -0.02 | -0.22% | 8.95 | 9.09 | 24025 | 2164.70 | 0.72% |
| 2025-06-12 | 8.90 | 9.01 | 0.09 | 1.01% | 8.86 | 9.04 | 17815 | 1597.68 | 0.53% |
| 2025-06-11 | 8.93 | 8.92 | 0.00 | 0.00% | 8.82 | 8.99 | 14737 | 1318.39 | 0.44% |
| 2025-06-10 | 9.09 | 8.92 | -0.13 | -1.44% | 8.81 | 9.09 | 19864 | 1772.92 | 0.59% |
| 2025-06-09 | 9.09 | 9.05 | 0.01 | 0.11% | 8.94 | 9.09 | 17523 | 1579.15 | 0.52% |
| 2025-06-06 | 9.04 | 9.04 | 0.05 | 0.56% | 8.98 | 9.13 | 18233 | 1647.40 | 0.54% |
| 2025-06-05 | 8.91 | 8.99 | 0.06 | 0.67% | 8.86 | 9.08 | 15198 | 1357.77 | 0.45% |
| 2025-06-04 | 8.83 | 8.93 | 0.09 | 1.02% | 8.82 | 9.10 | 12902 | 1152.06 | 0.39% |
| 2025-06-03 | 8.79 | 8.84 | -0.04 | -0.45% | 8.70 | 8.88 | 15615 | 1377.64 | 0.47% |
| 2025-05-30 | 8.89 | 8.88 | -0.01 | -0.11% | 8.80 | 9.06 | 15119 | 1339.92 | 0.45% |
| 2025-05-29 | 8.94 | 8.96 | 0.01 | 0.11% | 8.90 | 9.05 | 19512 | 1750.29 | 0.58% |
| 2025-05-28 | 9.05 | 8.95 | -0.05 | -0.56% | 8.90 | 9.14 | 18386 | 1657.41 | 0.55% |
| 2025-05-27 | 8.86 | 9.00 | 0.16 | 1.81% | 8.78 | 9.18 | 49724 | 4496.70 | 1.49% |
| 2025-05-26 | 8.57 | 8.84 | 0.27 | 3.15% | 8.50 | 8.87 | 29769 | 2600.87 | 0.89% |
| 2025-05-23 | 8.88 | 8.57 | -0.25 | -2.83% | 8.55 | 8.93 | 32890 | 2868.54 | 0.98% |
| 2025-05-22 | 8.98 | 8.82 | -0.16 | -1.78% | 8.81 | 8.99 | 19643 | 1743.50 | 0.59% |
| 2025-05-21 | 9.21 | 8.98 | -0.23 | -2.50% | 8.98 | 9.33 | 31767 | 2891.10 | 0.95% |
| 2025-05-20 | 9.01 | 9.21 | 0.32 | 3.60% | 8.95 | 9.24 | 47507 | 4332.56 | 1.42% |
| 2025-05-19 | 8.97 | 8.89 | -0.03 | -0.34% | 8.87 | 9.05 | 27605 | 2464.91 | 0.82% |
| 2025-05-16 | 9.10 | 8.92 | -0.06 | -0.67% | 8.81 | 9.10 | 27323 | 2429.37 | 0.82% |
| 2025-05-15 | 9.06 | 8.98 | -0.03 | -0.33% | 8.93 | 9.06 | 13351 | 1199.41 | 0.40% |
| 2025-05-14 | 9.14 | 9.01 | -0.08 | -0.88% | 8.85 | 9.14 | 21879 | 1961.35 | 0.65% |
| 2025-05-13 | 9.10 | 9.09 | 0.10 | 1.11% | 8.96 | 9.14 | 23504 | 2122.84 | 0.70% |
| 2025-05-12 | 9.09 | 8.99 | -0.11 | -1.21% | 8.90 | 9.15 | 23904 | 2145.70 | 0.71% |
| 2025-05-09 | 9.30 | 9.10 | -0.10 | -1.09% | 9.06 | 9.30 | 19117 | 1750.60 | 0.57% |
| 2025-05-08 | 9.10 | 9.20 | 0.07 | 0.77% | 9.03 | 9.34 | 23944 | 2205.66 | 0.72% |
| 2025-05-07 | 9.31 | 9.13 | -0.12 | -1.30% | 9.02 | 9.50 | 38017 | 3485.61 | 1.14% |
| 2025-05-06 | 8.94 | 9.25 | 0.32 | 3.58% | 8.83 | 9.30 | 48099 | 4359.43 | 1.44% |
| 2025-04-30 | 8.76 | 8.93 | 0.13 | 1.48% | 8.75 | 8.97 | 24457 | 2165.30 | 0.73% |
| 2025-04-29 | 8.72 | 8.80 | 0.10 | 1.15% | 8.55 | 8.87 | 22509 | 1972.30 | 0.67% |
| 2025-04-28 | 8.95 | 8.70 | -0.25 | -2.79% | 8.67 | 9.00 | 34061 | 2981.79 | 1.02% |
| 2025-04-25 | 9.18 | 8.95 | -0.22 | -2.40% | 8.80 | 9.25 | 42867 | 3838.07 | 1.28% |
| 2025-04-24 | 9.37 | 9.17 | -0.26 | -2.76% | 9.08 | 9.61 | 37222 | 3435.74 | 1.11% |
| 2025-04-23 | 9.48 | 9.43 | -0.03 | -0.32% | 9.33 | 9.48 | 25232 | 2372.94 | 0.75% |
| 2025-04-22 | 9.40 | 9.46 | 0.04 | 0.42% | 9.35 | 9.76 | 47204 | 4492.39 | 1.41% |
| 2025-04-21 | 9.56 | 9.42 | -0.26 | -2.69% | 9.31 | 9.69 | 69112 | 6539.16 | 2.06% |
| 2025-04-18 | 9.18 | 9.68 | 0.43 | 4.65% | 9.16 | 10.18 | 106570 | 10403.39 | 3.18% |
| 2025-04-17 | 9.54 | 9.25 | -0.23 | -2.43% | 9.24 | 9.69 | 48508 | 4548.11 | 1.45% |
| 2025-04-16 | 9.29 | 9.48 | 0.25 | 2.71% | 9.10 | 9.70 | 72145 | 6772.83 | 2.16% |
| 2025-04-15 | 9.28 | 9.23 | 0.05 | 0.54% | 9.07 | 9.42 | 50850 | 4689.43 | 1.52% |
| 2025-04-14 | 8.70 | 9.18 | 0.50 | 5.76% | 8.70 | 9.23 | 56995 | 5161.31 | 1.70% |
| 2025-04-11 | 8.50 | 8.68 | 0.15 | 1.76% | 8.44 | 8.78 | 42890 | 3715.71 | 1.28% |
| 2025-04-10 | 8.45 | 8.53 | 0.16 | 1.91% | 8.45 | 8.68 | 49658 | 4259.17 | 1.48% |
| 2025-04-09 | 8.25 | 8.37 | 0.04 | 0.48% | 7.70 | 8.49 | 63492 | 5166.74 | 1.90% |
| 2025-04-08 | 8.19 | 8.33 | 0.14 | 1.71% | 8.12 | 8.56 | 63681 | 5269.03 | 1.90% |
深证大盘股票行情在线 K线走势图
