深圳能源 (000027) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	6.88	7.04	0.20	2.92%	6.80	7.04	518696	36047	1.09%
2026-04-30	6.93	6.84	-0.12	-1.72%	6.82	6.95	365567	25066	0.77%
2026-04-29	6.88	6.96	0.03	0.43%	6.86	7.00	296135	20571	0.62%
2026-04-28	6.90	6.93	-0.01	-0.14%	6.83	6.97	379368	26140	0.80%
2026-04-27	6.96	6.94	0.01	0.14%	6.86	7.02	356374	24787	0.75%
2026-04-24	7.03	6.93	-0.14	-1.98%	6.91	7.10	495394	34667	1.04%
2026-04-23	6.93	7.07	0.16	2.32%	6.83	7.08	722802	50450	1.52%
2026-04-22	6.84	6.91	0.04	0.58%	6.81	6.97	420795	29081	0.88%
2026-04-21	6.75	6.87	0.11	1.63%	6.68	6.96	565964	38620	1.19%
2026-04-20	6.72	6.76	0.08	1.20%	6.69	6.77	343906	23187	0.72%
2026-04-17	6.69	6.68	-0.03	-0.45%	6.67	6.75	277748	18593	0.58%
2026-04-16	6.68	6.71	0.04	0.60%	6.65	6.72	232503	15548	0.49%
2026-04-15	6.71	6.67	-0.04	-0.60%	6.65	6.72	196287	13111	0.41%
2026-04-14	6.71	6.71	0.01	0.15%	6.64	6.78	293406	19632	0.62%
2026-04-13	6.64	6.70	0.07	1.06%	6.63	6.72	276572	18480	0.58%
2026-04-10	6.65	6.63	-0.01	-0.15%	6.63	6.71	304390	20303	0.64%
2026-04-09	6.72	6.64	-0.14	-2.06%	6.62	6.73	337821	22512	0.71%
2026-04-08	6.70	6.78	0.13	1.95%	6.70	6.79	386074	26080	0.81%
2026-04-07	6.61	6.65	0.05	0.76%	6.56	6.67	246881	16370	0.52%
2026-04-03	6.79	6.60	-0.18	-2.65%	6.60	6.81	440925	29358	0.93%
2026-04-02	6.90	6.78	-0.12	-1.74%	6.77	7.04	593367	40750	1.25%
2026-04-01	7.02	6.90	-0.05	-0.72%	6.86	7.05	652779	45235	1.37%
2026-03-31	7.32	6.95	-0.42	-5.70%	6.94	7.39	1171525	83529	2.46%
2026-03-30	7.84	7.37	-0.71	-8.79%	7.28	7.89	1556789	116320	3.27%
2026-03-27	7.70	8.08	0.21	2.67%	7.63	8.48	2154630	172803	4.53%
2026-03-26	7.59	7.87	0.26	3.42%	7.45	7.87	1520443	116840	3.20%
2026-03-25	7.25	7.61	0.30	4.10%	7.22	7.72	1267056	95737	2.66%
2026-03-24	7.09	7.31	0.31	4.43%	7.03	7.31	820254	59114	1.72%
2026-03-23	7.10	7.00	-0.20	-2.78%	6.93	7.25	709591	50213	1.49%
2026-03-20	7.16	7.20	0.04	0.56%	7.12	7.36	592597	42902	1.25%
2026-03-19	7.12	7.16	-0.01	-0.14%	7.11	7.24	400694	28775	0.84%
2026-03-18	7.13	7.17	0.09	1.27%	7.09	7.25	406626	29160	0.85%
2026-03-17	7.08	7.08	0.00	0.00%	7.03	7.24	398359	28425	0.84%
2026-03-16	7.26	7.08	-0.18	-2.48%	7.03	7.30	495136	35305	1.04%
2026-03-13	7.42	7.26	-0.16	-2.16%	7.23	7.44	548400	40141	1.15%
2026-03-12	7.26	7.42	0.13	1.78%	7.24	7.45	821343	60543	1.73%
2026-03-11	7.07	7.29	0.20	2.82%	6.96	7.30	773676	55517	1.63%
2026-03-10	7.06	7.09	0.02	0.28%	7.00	7.18	392884	27864	0.83%
2026-03-09	7.10	7.07	0.00	0.00%	7.05	7.19	419915	29834	0.88%
2026-03-06	7.01	7.07	0.05	0.71%	6.97	7.11	372995	26362	0.78%
2026-03-05	7.02	7.02	0.04	0.57%	6.98	7.10	424660	29908	0.89%
2026-03-04	7.08	6.98	-0.08	-1.13%	6.91	7.13	511818	35836	1.08%
2026-03-03	7.07	7.06	0.03	0.43%	6.98	7.19	753600	53467	1.58%
2026-03-02	6.97	7.03	0.01	0.14%	6.94	7.09	444762	31283	0.93%
2026-02-27	6.90	7.02	0.13	1.89%	6.88	7.06	433297	30274	0.91%
2026-02-26	6.86	6.89	0.04	0.58%	6.83	6.90	221610	15224	0.47%
2026-02-25	6.75	6.85	0.11	1.63%	6.74	6.89	302912	20728	0.64%
2026-02-24	6.66	6.74	0.13	1.97%	6.65	6.76	263602	17735	0.55%
2026-02-13	6.74	6.61	-0.13	-1.93%	6.60	6.74	256056	17055	0.54%
2026-02-12	6.74	6.74	0.03	0.45%	6.68	6.79	197092	13299	0.41%
2026-02-11	6.69	6.71	0.02	0.30%	6.69	6.75	138306	9291	0.29%
2026-02-10	6.78	6.69	-0.08	-1.18%	6.68	6.78	183560	12333	0.39%
2026-02-09	6.75	6.77	0.05	0.74%	6.74	6.82	154712	10485	0.33%
2026-02-06	6.66	6.72	0.02	0.30%	6.64	6.77	184862	12441	0.39%
2026-02-05	6.79	6.70	-0.09	-1.33%	6.65	6.79	202098	13546	0.42%
2026-02-04	6.68	6.79	0.11	1.65%	6.67	6.80	239144	16169	0.50%
2026-02-03	6.67	6.68	0.05	0.75%	6.62	6.70	202821	13519	0.43%
2026-02-02	6.79	6.63	-0.17	-2.50%	6.61	6.82	264305	17769	0.56%
2026-01-30	6.81	6.80	-0.02	-0.29%	6.66	6.85	270622	18301	0.57%
2026-01-29	6.84	6.82	-0.03	-0.44%	6.77	6.85	241410	16446	0.51%
2026-01-28	6.80	6.85	0.05	0.74%	6.76	6.89	282076	19270	0.59%
2026-01-27	6.89	6.80	-0.10	-1.45%	6.72	6.89	294702	19995	0.62%
2026-01-26	6.95	6.90	-0.05	-0.72%	6.85	6.98	365511	25293	0.77%