证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

深圳能源(000027)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 13.79 14.19 13.31 13.40 280465 3865430 -0.36 -2.62%
2009-11-25 13.39 13.78 13.32 13.76 196189 2665164 0.35 2.61%
2009-11-24 14.11 14.15 13.40 13.41 346412 4796645 -0.65 -4.62%
2009-11-23 14.15 14.19 13.88 14.06 241447 3378449 -0.09 -0.64%
2009-11-20 14.51 14.57 14.10 14.15 301391 4308331 -0.14 -0.98%
2009-11-19 14.12 14.33 14.10 14.29 210565 2997690 0.21 1.49%
2009-11-18 13.84 14.25 13.84 14.08 238462 3364156 0.19 1.37%
2009-11-17 13.97 14.06 13.82 13.89 215192 2994549 0.07 0.51%
2009-11-16 13.64 13.88 13.53 13.82 260886 3588215 0.32 2.37%
2009-11-12 13.28 13.65 13.25 13.50 259510 3488070 0.31 2.35%
2009-11-11 13.38 13.38 13.13 13.19 173624 2294220 -0.22 -1.64%
2009-11-10 13.60 13.71 13.38 13.41 158114 2134652 -0.14 -1.03%
2009-11-09 13.41 13.66 13.25 13.55 202220 2729513 0.21 1.57%
2009-11-06 13.41 13.49 13.25 13.34 182801 2445055 0.01 0.07%
2009-11-05 13.20 13.47 13.12 13.33 158881 2114770 0.11 0.83%
2009-11-04 13.28 13.58 13.14 13.22 290287 3885400 0.00 0.00%
2009-11-03 12.99 13.27 12.91 13.22 257781 3384578 0.32 2.48%
2009-11-02 12.40 13.00 12.31 12.90 192427 2443349 0.21 1.66%
2009-10-30 12.80 13.12 12.68 12.69 230108 2964736 0.04 0.32%
2009-10-29 12.74 12.87 12.51 12.65 184508 2337167 -0.27 -2.09%
2009-10-28 12.46 12.96 12.46 12.92 375989 4781190 0.51 4.11%
2009-10-27 12.58 12.59 12.40 12.41 121979 1521545 -0.28 -2.21%
2009-10-26 12.56 12.69 12.38 12.69 155183 1945684 0.19 1.52%
2009-10-23 12.26 12.64 12.26 12.50 157291 1964187 0.25 2.04%
2009-10-22 12.35 12.44 12.22 12.25 94478 1161966 -0.13 -1.05%
2009-10-21 12.55 12.60 12.37 12.38 132371 1652724 -0.21 -1.67%
2009-10-20 12.56 12.66 12.42 12.59 161004 2017549 0.10 0.80%
2009-10-19 12.25 12.49 12.21 12.49 157437 1950777 0.19 1.54%
2009-10-16 12.38 12.45 12.09 12.30 119047 1456149 0.10 0.82%
2009-10-15 12.48 12.70 12.15 12.20 170408 2097455 0.12 0.99%
2009-10-14 11.72 12.33 11.71 12.08 195250 2373302 0.46 3.96%
2009-10-13 11.45 11.64 11.43 11.62 63952 740176 0.21 1.84%
2009-10-12 11.54 11.55 11.35 11.41 59318 678808 -0.12 -1.04%
2009-10-09 11.23 11.53 11.23 11.53 56609 646508 0.47 4.25%
2009-09-30 10.90 11.15 10.90 11.06 52633 581229 0.25 2.31%
2009-09-29 11.06 11.19 10.70 10.81 91140 994743 -0.25 -2.26%
2009-09-28 11.39 11.48 10.98 11.06 66860 753696 -0.24 -2.12%
2009-09-25 11.43 11.53 11.23 11.30 70132 797440 -0.07 -0.62%
2009-09-24 11.81 11.84 11.22 11.37 98645 1134457 -0.49 -4.13%
2009-09-23 12.27 12.46 11.76 11.86 97721 1175358 -0.41 -3.34%
2009-09-22 12.47 12.80 12.22 12.27 124124 1556126 -0.23 -1.84%
2009-09-21 12.06 12.56 12.01 12.50 134134 1645083 0.32 2.63%
2009-09-18 12.55 12.75 12.03 12.18 122067 1518671 -0.33 -2.64%
2009-09-17 12.31 12.59 12.31 12.51 98554 1233118 0.20 1.62%
2009-09-16 12.40 12.46 12.04 12.31 115485 1417556 -0.15 -1.20%
2009-09-15 12.50 12.89 12.45 12.46 182461 2310820 0.03 0.24%
N 2009-09-14 12.08 12.45 12.08 12.43 177068 2184141 0.53 4.45%
2009-09-11 11.70 12.02 11.70 11.90 110675 1320490 0.18 1.54%
2009-09-10 11.92 11.93 11.68 11.72 69599 819901 -0.19 -1.59%
2009-09-09 11.88 12.06 11.70 11.91 100617 1196536 0.05 0.42%
2009-09-08 11.65 11.86 11.48 11.86 97707 1144079 0.12 1.02%
N 2009-09-07 11.95 11.95 11.62 11.74 94734 1120413 -0.01 -0.09%
2009-09-04 11.61 11.86 11.55 11.75 89211 1046012 0.05 0.43%
2009-09-03 11.11 11.76 11.11 11.70 105103 1207523 0.51 4.56%
2009-09-02 11.15 11.34 10.93 11.19 71953 802463 -0.01 -0.09%
2009-09-01 11.06 11.40 11.06 11.20 60844 683320 -0.02 -0.18%
2009-08-31 12.10 12.10 11.22 11.22 105885 1224872 -0.96 -7.88%
2009-08-28 12.58 12.60 12.12 12.18 80924 992476 -0.39 -3.10%
2009-08-27 12.56 12.78 12.40 12.57 100791 1269212 -0.03 -0.24%
N 2009-08-26 12.20 12.80 12.18 12.60 100422 1262219 0.28 2.27%
2009-08-25 12.75 12.75 12.00 12.32 132180 1626520 -0.47 -3.67%
2009-08-24 12.88 12.98 12.60 12.79 134274 1711388 -0.07 -0.54%
2009-08-21 12.66 12.95 12.58 12.86 153862 1971663 0.18 1.42%
N 2009-08-20 12.26 12.78 12.25 12.68 146150 1835034 0.51 4.19%
N 2009-08-19 12.50 12.79 12.02 12.17 224070 2790206 -0.43 -3.41%
N 2009-08-18 11.90 12.69 11.90 12.60 114422 1402957 0.63 5.26%
2009-08-17 12.30 12.60 11.88 11.97 172868 2124302 -0.35 -2.84%
2009-08-14 12.81 12.95 12.30 12.32 124402 1561022 -0.47 -3.67%
2009-08-13 12.80 12.95 12.65 12.79 108956 1392141 -0.03 -0.23%
2009-08-12 13.48 13.48 12.73 12.82 166721 2170017 -0.63 -4.68%
N 2009-08-11 13.45 13.54 13.17 13.45 110913 1483155 0.07 0.52%
2009-08-10 13.45 13.67 13.12 13.38 125923 1685605 0.06 0.45%
N 2009-08-07 13.83 13.95 13.28 13.32 188933 2580006 -0.48 -3.48%
2009-08-06 14.00 14.06 13.50 13.80 186017 2556796 -0.32 -2.27%
2009-08-05 14.31 14.65 13.80 14.12 236006 3352472 -0.25 -1.74%
2009-08-04 14.45 14.59 14.02 14.37 253655 3632319 -0.01 -0.07%
2009-08-03 14.01 14.58 14.01 14.38 394790 5662753 0.46 3.31%
N 2009-07-31 13.40 14.05 13.25 13.92 314645 4339041 0.63 4.74%
N 2009-07-30 13.15 13.58 12.88 13.29 249957 3311328 0.16 1.22%
N 2009-07-29 14.12 14.25 12.68 13.13 341136 4648964 -0.96 -6.81%
N 2009-07-28 13.88 14.27 13.65 14.09 388977 5424200 0.47 3.45%
N 2009-07-27 13.62 14.05 13.50 13.62 295437 4050816 0.04 0.29%
2009-07-24 13.94 13.99 13.30 13.58 267552 3649947 -0.42 -3.00%
2009-07-23 13.11 14.06 13.00 14.00 382994 5137507 0.97 7.44%
2009-07-22 12.95 13.27 12.91 13.03 255506 3342785 -0.06 -0.46%
2009-07-21 13.80 13.82 13.02 13.09 261054 3483151 -0.66 -4.80%
2009-07-20 13.45 13.85 13.32 13.75 303150 4134615 0.30 2.23%
N 2009-07-17 13.32 13.68 13.14 13.45 245132 3285815 0.17 1.28%
2009-07-16 13.35 13.58 13.05 13.28 316478 4211343 0.02 0.15%
N 2009-07-15 12.64 13.76 12.57 13.26 451997 5957968 0.64 5.07%
N 2009-07-14 12.35 12.80 12.21 12.62 438885 5494139 0.62 5.17%
N 2009-07-13 11.85 12.11 11.69 12.00 200543 2384469 0.17 1.44%
2009-07-10 12.01 12.08 11.82 11.83 164182 1961331 -0.16 -1.33%
N 2009-07-09 11.73 11.99 11.64 11.99 197801 2336791 0.39 3.36%
2009-07-08 11.65 11.80 11.41 11.60 154010 1783441 -0.15 -1.28%
2009-07-07 11.89 12.13 11.65 11.75 259524 3090445 -0.08 -0.68%
2009-07-06 11.69 11.95 11.63 11.83 237615 2801744 0.19 1.63%
2009-07-03 11.39 11.75 11.36 11.64 212069 2457456 0.25 2.19%
N 2009-07-02 11.31 11.47 11.30 11.39 148008 1683364 0.15 1.33%
2009-07-01 11.24 11.35 11.12 11.24 117973 1324374 0.08 0.72%
N 2009-06-30 11.49 11.55 11.10 11.16 119322 1342761 -0.32 -2.79%
2009-06-29 11.33 11.56 11.30 11.48 128937 1481274 0.20 1.77%
2009-06-26 11.50 11.60 11.22 11.28 146489 1659513 -0.26 -2.25%
2009-06-25 11.58 11.75 11.42 11.54 208452 2415523 -0.04 -0.34%
2009-06-24 11.43 11.75 11.30 11.58 262004 3037062 0.19 1.67%
2009-06-23 11.08 11.55 11.00 11.39 323362 3669396 0.21 1.88%
N 2009-06-22 11.10 11.43 11.10 11.18 306525 3457346 0.12 1.08%
N 2009-06-19 10.78 11.19 10.75 11.06 260837 2854824 0.34 3.17%
N 2009-06-18 10.72 10.78 10.65 10.72 143950 1539968 0.00 0.00%
2009-06-17 10.63 10.75 10.54 10.72 124326 1321185 0.07 0.66%
2009-06-16 10.71 10.71 10.59 10.65 81184 864634 -0.13 -1.21%
2009-06-15 10.75 10.79 10.58 10.78 65147 695318 0.08 0.75%
2009-06-12 11.04 11.15 10.65 10.70 127275 1383587 -0.33 -2.99%
2009-06-11 11.01 11.29 10.91 11.03 225621 2512199 0.04 0.36%
2009-06-10 10.78 11.04 10.69 10.99 161773 1766188 0.20 1.85%
2009-06-09 10.89 10.94 10.63 10.79 88283 949634 -0.09 -0.83%
2009-06-08 10.82 11.05 10.78 10.88 162028 1772594 0.12 1.11%
N 2009-06-05 10.98 11.02 10.75 10.76 122660 1331467 -0.19 -1.74%
2009-06-04 10.90 10.99 10.62 10.95 201798 2175850 0.03 0.28%
2009-06-03 10.98 11.09 10.84 10.92 174682 1908748 -0.09 -0.82%
2009-06-02 10.73 11.10 10.66 11.01 200870 2184371 0.28 2.61%
2009-06-01 10.70 10.79 10.61 10.73 95518 1023408 0.09 0.85%
2009-05-27 10.60 10.84 10.60 10.64 100371 1075836 0.17 1.62%
2009-05-26 10.50 10.71 10.45 10.47 93844 994764 0.02 0.19%