世茂能源 sh.605028
24.20
-2.46%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.81 | 24.93 | 23.81 | 24.20 | -2.46% | 0.48 | 1.24% |
| 2026-05-22 | 24.71 | 25.00 | 24.28 | 24.81 | +0.40% | 0.28 | 0.72% |
| 2026-05-21 | 26.30 | 26.40 | 24.61 | 24.71 | -5.65% | 0.42 | 1.02% |
| 2026-05-20 | 25.52 | 26.34 | 24.95 | 26.19 | +1.63% | 0.47 | 1.14% |
| 2026-05-19 | 25.22 | 25.78 | 24.98 | 25.77 | +2.18% | 0.35 | 0.87% |
| 2026-05-18 | 25.52 | 25.75 | 22.97 | 25.22 | -1.18% | 0.42 | 1.05% |
| 2026-05-15 | 26.17 | 26.31 | 25.19 | 25.52 | -2.48% | 0.62 | 1.51% |
| 2026-05-14 | 26.88 | 26.90 | 26.14 | 26.17 | -2.68% | 0.62 | 1.47% |
| 2026-05-13 | 26.96 | 27.62 | 26.72 | 26.89 | -0.26% | 0.59 | 1.35% |
| 2026-05-12 | 27.23 | 27.38 | 26.66 | 26.96 | -1.82% | 0.51 | 1.18% |
| 2026-05-11 | 27.50 | 28.42 | 27.33 | 27.46 | +0.07% | 0.72 | 1.61% |
| 2026-05-08 | 27.77 | 27.93 | 27.30 | 27.44 | -1.19% | 0.44 | 1.00% |
| 2026-05-07 | 27.79 | 27.94 | 27.19 | 27.77 | +1.72% | 0.53 | 1.20% |
| 2026-05-06 | 27.48 | 27.93 | 27.12 | 27.30 | -0.91% | 0.74 | 1.68% |
| 2026-04-30 | 28.98 | 29.06 | 27.26 | 27.55 | -4.47% | 1.09 | 2.45% |
| 2026-04-29 | 27.55 | 29.25 | 27.55 | 28.84 | -1.23% | 0.97 | 2.11% |
| 2026-04-28 | 29.25 | 29.35 | 28.71 | 29.20 | -0.65% | 0.50 | 1.09% |
| 2026-04-27 | 29.24 | 29.70 | 28.75 | 29.39 | +0.07% | 0.55 | 1.18% |
| 2026-04-24 | 28.67 | 29.94 | 28.42 | 29.37 | -0.61% | 0.91 | 1.94% |
| 2026-04-23 | 28.93 | 30.04 | 28.83 | 29.55 | +2.24% | 0.96 | 2.00% |