深圳能源（000027）历史行情

以下为深圳能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	6.240	6.280	6.290	6.210	0.040	0.641%	1,405.58万	0.88亿	0.295%
2026-10-01	6.240	6.280	6.290	6.210	0.040	0.641%	1,405.58万	0.88亿	0.295%
2026-09-30	6.240	6.280	6.290	6.210	0.040	0.641%	14.06万	0.00亿	0.000%
2026-09-29	6.170	6.240	6.270	6.170	0.060	0.971%	16.20万	0.00亿	0.000%
2026-09-28	6.170	6.180	6.210	6.140	0.010	0.162%	17.81万	0.00亿	0.000%
2026-09-27	6.220	6.170	6.230	6.160	-0.060	-0.963%	1,554.59万	0.96亿	0.327%
2026-09-24	6.220	6.170	6.230	6.160	-0.060	-0.963%	15.55万	0.00亿	0.000%
2026-09-23	6.290	6.230	6.290	6.220	-0.050	-0.796%	12.81万	0.00亿	0.000%
2026-09-22	6.280	6.280	6.320	6.260	0.000	0.000%	14.71万	0.00亿	0.000%
2026-09-21	6.300	6.280	6.300	6.230	-0.010	-0.159%	17.29万	0.00亿	0.000%
2026-09-18	6.230	6.290	6.330	6.220	0.060	0.963%	22.04万	0.00亿	0.000%
2026-09-17	6.350	6.230	6.360	6.210	-0.140	-2.198%	26.35万	0.00亿	0.000%
2026-09-16	6.350	6.370	6.400	6.310	0.000	0.000%	23.00万	0.00亿	0.000%
2026-09-15	6.360	6.370	6.420	6.310	0.000	0.000%	23.12万	0.00亿	0.000%
2026-09-14	6.350	6.370	6.460	6.320	-0.030	-0.469%	22.22万	0.00亿	0.000%
2026-09-11	6.440	6.400	6.440	6.310	-0.040	-0.621%	27.22万	0.00亿	0.000%
2026-09-10	6.390	6.440	6.460	6.350	0.030	0.468%	26.55万	0.00亿	0.000%
2026-09-09	6.360	6.410	6.420	6.330	0.050	0.786%	22.34万	0.00亿	0.000%
2026-09-08	6.280	6.360	6.370	6.270	0.080	1.274%	24.87万	0.00亿	0.000%
2026-09-07	6.320	6.280	6.340	6.250	-0.040	-0.633%	17.86万	0.00亿	0.000%
2026-09-04	6.340	6.320	6.380	6.290	0.000	0.000%	23.95万	0.00亿	0.000%
2026-09-03	6.320	6.320	6.390	6.310	0.010	0.158%	21.05万	0.00亿	0.000%
2026-09-02	6.380	6.310	6.390	6.290	-0.070	-1.097%	20.64万	0.00亿	0.000%
2026-09-01	6.320	6.380	6.400	6.310	0.020	0.314%	26.12万	0.00亿	0.000%
2026-08-31	6.310	6.360	6.360	6.250	0.040	0.633%	24.40万	0.00亿	0.000%
2026-08-28	6.280	6.320	6.330	6.260	0.010	0.158%	17.91万	0.00亿	0.000%
2026-08-27	6.380	6.310	6.400	6.230	-0.100	-1.560%	35.89万	0.00亿	0.000%
2026-08-26	6.210	6.410	6.490	6.200	0.240	3.890%	64.92万	0.00亿	0.000%
2026-08-25	6.140	6.170	6.190	6.130	0.030	0.489%	19.35万	0.00亿	0.000%
2026-08-24	6.140	6.140	6.170	6.100	-0.010	-0.163%	15.83万	0.00亿	0.000%
2026-08-21	6.120	6.150	6.160	6.090	0.010	0.163%	13.08万	0.00亿	0.000%
2026-08-20	6.110	6.140	6.160	6.110	0.030	0.491%	13.58万	0.00亿	0.000%
2026-08-19	6.170	6.110	6.190	6.070	-0.070	-1.133%	20.69万	0.00亿	0.000%
2026-08-18	6.250	6.180	6.260	6.170	-0.060	-0.962%	17.72万	0.00亿	0.000%
2026-08-17	6.210	6.240	6.250	6.180	0.020	0.322%	13.72万	0.00亿	0.000%
2026-08-14	6.340	6.220	6.350	6.210	-0.120	-1.893%	21.85万	0.00亿	0.000%
2026-08-13	6.330	6.340	6.390	6.300	0.010	0.158%	18.98万	0.00亿	0.000%
2026-08-12	6.350	6.330	6.370	6.260	-0.040	-0.628%	18.98万	0.00亿	0.000%
2026-08-11	6.360	6.370	6.410	6.330	0.000	0.000%	18.14万	0.00亿	0.000%
2026-08-10	6.340	6.370	6.390	6.330	0.020	0.315%	18.42万	0.00亿	0.000%
2026-08-07	6.380	6.350	6.390	6.300	-0.020	-0.314%	19.16万	0.00亿	0.000%
2026-08-06	6.440	6.370	6.450	6.320	-0.070	-1.087%	21.52万	0.00亿	0.000%
2026-08-05	6.530	6.440	6.530	6.420	-0.080	-1.227%	25.16万	0.00亿	0.000%
2026-08-04	6.610	6.520	6.650	6.510	-0.070	-1.062%	23.21万	0.00亿	0.000%
2026-08-03	6.460	6.590	6.610	6.460	0.100	1.541%	25.68万	0.00亿	0.000%
2026-07-31	6.430	6.490	6.510	6.410	0.020	0.309%	26.39万	0.00亿	0.000%
2026-07-30	6.410	6.470	6.490	6.350	0.040	0.622%	27.57万	0.00亿	0.000%
2026-07-29	6.300	6.430	6.470	6.280	0.130	2.063%	27.54万	0.00亿	0.000%
2026-07-28	6.340	6.300	6.360	6.250	-0.080	-1.254%	25.04万	0.00亿	0.000%
2026-07-27	6.300	6.380	6.430	6.280	0.050	0.790%	21.39万	0.00亿	0.000%
2026-07-24	6.550	6.330	6.590	6.310	-0.230	-3.506%	33.01万	0.00亿	0.000%
2026-07-23	6.440	6.560	6.570	6.400	0.080	1.235%	33.06万	0.00亿	0.000%
2026-07-22	6.350	6.480	6.480	6.320	0.100	1.567%	39.72万	0.00亿	0.000%
2026-07-21	6.380	6.380	6.450	6.280	-0.040	-0.623%	49.14万	0.00亿	0.000%
2026-07-20	6.190	6.420	6.420	6.170	0.220	3.548%	59.63万	0.00亿	0.000%
2026-07-17	6.160	6.200	6.290	6.130	0.040	0.649%	37.47万	0.00亿	0.000%
2026-07-16	6.180	6.160	6.210	6.120	-0.040	-0.645%	22.40万	0.00亿	0.000%
2026-07-15	6.080	6.200	6.210	6.050	0.100	1.639%	28.94万	0.00亿	0.000%
2026-07-14	5.970	6.100	6.100	5.940	0.130	2.178%	24.06万	0.00亿	0.000%
2026-07-13	6.000	5.970	6.050	5.930	-0.050	-0.831%	22.50万	0.00亿	0.000%
2026-07-10	5.950	6.020	6.070	5.910	0.040	0.669%	25.14万	0.00亿	0.000%
2026-07-09	6.020	5.980	6.030	5.890	-0.040	-0.664%	31.58万	0.00亿	0.000%
2026-07-08	6.030	6.020	6.090	5.980	-0.010	-0.166%	21.45万	0.00亿	0.000%
2026-07-07	6.290	6.030	6.290	6.020	-0.280	-4.437%	40.20万	0.00亿	0.000%
2026-07-06	6.260	6.310	6.380	6.230	0.040	0.638%	31.61万	0.00亿	0.000%
2026-07-03	6.200	6.270	6.280	6.200	0.070	1.129%	30.41万	0.00亿	0.000%
2026-07-02	6.230	6.200	6.300	6.160	-0.060	-0.958%	35.63万	0.00亿	0.000%
2026-07-01	6.200	6.260	6.300	6.100	0.060	0.968%	40.88万	0.00亿	0.000%
2026-06-30	6.310	6.200	6.340	6.180	-0.150	-2.362%	33.73万	0.00亿	0.000%
2026-06-29	6.370	6.350	6.400	6.170	-0.060	-0.936%	37.35万	0.00亿	0.000%
2026-06-26	6.690	6.410	6.780	6.410	-0.260	-3.898%	50.48万	0.00亿	0.000%
2026-06-25	6.720	6.670	6.760	6.590	-0.080	-1.185%	41.83万	0.00亿	0.000%
2026-06-24	6.860	6.750	6.880	6.700	-0.110	-1.603%	39.37万	0.00亿	0.000%
2026-06-23	6.800	6.860	7.010	6.750	0.000	0.000%	44.53万	0.00亿	0.000%
2026-06-22	6.710	6.860	6.870	6.580	0.140	2.083%	48.42万	0.00亿	0.000%
2026-06-18	7.160	6.720	7.230	6.720	-0.490	-6.796%	76.17万	0.00亿	0.000%
2026-06-17	7.150	7.210	7.320	6.970	0.040	0.558%	48.86万	0.00亿	0.000%
2026-06-16	7.100	7.170	7.520	7.080	0.040	0.561%	66.56万	0.00亿	0.000%
2026-06-15	7.020	7.130	7.150	6.960	0.090	1.278%	42.68万	0.00亿	0.000%
2026-06-12	6.990	7.040	7.130	6.820	0.100	1.441%	45.62万	0.00亿	0.000%
2026-06-11	6.930	6.940	7.030	6.800	-0.060	-0.857%	39.55万	0.00亿	0.000%
2026-06-10	7.030	7.000	7.210	6.950	-0.110	-1.547%	48.88万	0.00亿	0.000%
2026-06-09	6.950	7.110	7.140	6.760	0.190	2.746%	55.87万	0.00亿	0.000%
2026-06-08	6.920	6.920	7.160	6.880	-0.210	-2.945%	59.85万	0.00亿	0.000%
2026-06-05	7.610	7.130	7.770	7.090	-0.500	-6.553%	94.29万	0.00亿	0.000%
2026-06-04	7.700	7.630	7.860	7.590	-0.170	-2.179%	77.11万	0.00亿	0.000%
2026-06-03	7.740	7.800	7.870	7.620	-0.060	-0.763%	91.82万	0.00亿	0.000%
2026-06-02	7.750	7.860	7.980	7.660	0.000	0.000%	86.40万	0.00亿	0.000%
2026-06-01	8.010	7.860	8.080	7.480	-0.060	-0.758%	123.95万	0.00亿	0.000%
2026-05-29	7.820	7.920	8.290	7.760	0.030	0.380%	159.77万	0.00亿	0.000%
2026-05-28	7.590	7.890	7.940	7.460	0.360	4.781%	126.34万	0.00亿	0.000%
2026-05-27	7.410	7.530	7.600	7.380	0.070	0.938%	71.37万	0.00亿	0.000%
2026-05-26	7.330	7.460	7.540	7.210	0.060	0.811%	68.05万	0.00亿	0.000%
2026-05-25	7.150	7.400	7.410	7.120	0.250	3.497%	51.11万	0.00亿	0.000%
2026-05-22	7.110	7.150	7.210	7.020	0.060	0.846%	39.68万	0.00亿	0.000%
2026-05-21	7.140	7.090	7.340	7.080	-0.140	-1.936%	57.36万	0.00亿	0.000%
2026-05-20	7.570	7.230	7.580	7.190	-0.370	-4.868%	82.24万	0.00亿	0.000%
2026-05-19	7.260	7.600	7.920	7.170	0.350	4.828%	101.49万	0.00亿	0.000%
2026-05-18	7.050	7.250	7.330	7.030	0.150	2.113%	58.46万	0.00亿	0.000%
2026-05-15	7.160	7.100	7.200	6.970	-0.070	-0.976%	60.87万	0.00亿	0.000%
2026-05-14	7.380	7.170	7.560	7.170	-0.210	-2.846%	87.34万	0.00亿	0.000%
2026-05-13	7.170	7.380	7.440	7.130	0.220	3.073%	86.17万	0.00亿	0.000%
2026-05-12	7.040	7.160	7.230	7.000	0.130	1.849%	63.87万	0.00亿	0.000%
2026-05-11	6.940	7.030	7.030	6.900	0.110	1.590%	43.11万	0.00亿	0.000%
2026-05-08	6.910	6.920	7.040	6.890	-0.010	-0.144%	43.11万	0.00亿	0.000%
2026-05-07	6.880	6.930	6.970	6.840	0.050	0.727%	48.84万	0.00亿	0.000%
2026-05-06	6.720	6.880	6.880	6.640	0.200	2.994%	51.87万	0.00亿	0.000%
2026-04-30	6.770	6.680	6.790	6.660	-0.120	-1.765%	36.56万	0.00亿	0.000%
2026-04-29	6.720	6.800	6.840	6.700	0.030	0.443%	29.61万	0.00亿	0.000%
2026-04-28	6.740	6.770	6.810	6.670	-0.010	-0.147%	37.94万	0.00亿	0.000%
2026-04-27	6.800	6.780	6.860	6.700	0.010	0.148%	35.64万	0.00亿	0.000%
2026-04-24	6.870	6.770	6.940	6.750	-0.140	-2.026%	49.54万	0.00亿	0.000%
2026-04-23	6.770	6.910	6.920	6.670	0.160	2.370%	72.28万	0.00亿	0.000%
2026-04-22	6.680	6.750	6.810	6.650	0.040	0.596%	42.08万	0.00亿	0.000%
2026-04-21	6.590	6.710	6.800	6.520	0.110	1.667%	56.60万	0.00亿	0.000%
2026-04-20	6.560	6.600	6.610	6.530	0.080	1.227%	34.39万	0.00亿	0.000%
2026-04-17	6.530	6.520	6.590	6.510	-0.030	-0.458%	27.77万	0.00亿	0.000%
2026-04-16	6.520	6.550	6.560	6.490	0.040	0.614%	23.25万	0.00亿	0.000%
2026-04-15	6.550	6.510	6.560	6.490	-0.040	-0.611%	19.63万	0.00亿	0.000%
2026-04-14	6.550	6.550	6.620	6.480	0.010	0.153%	29.34万	0.00亿	0.000%
2026-04-13	6.480	6.540	6.560	6.470	0.070	1.082%	27.66万	0.00亿	0.000%
2026-04-10	6.490	6.470	6.550	6.470	-0.010	-0.154%	30.44万	0.00亿	0.000%
2026-04-09	6.560	6.480	6.570	6.460	-0.140	-2.115%	33.78万	0.00亿	0.000%
2026-04-08	6.540	6.620	6.630	6.540	0.130	2.003%	38.61万	0.00亿	0.000%
2026-04-07	6.450	6.490	6.510	6.400	0.000	0.000%	24.69万	0.00亿	0.000%
2026-04-03	6.630	6.440	6.650	6.440	0.000	0.000%	44.09万	0.00亿	0.000%
2026-04-02	6.740	6.620	6.880	6.610	0.000	0.000%	59.34万	0.00亿	0.000%
2026-04-01	6.860	6.740	6.890	6.700	0.000	0.000%	65.28万	0.00亿	0.000%