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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.67 | 23.67 | 20.49 | 23.67 | +10.00% | 3.33 | 8.96% |
| 2025-08-19 | 19.48 | 21.51 | 18.86 | 21.51 | +10.01% | 2.37 | 6.99% |
| 2025-08-18 | 19.60 | 19.80 | 19.49 | 19.56 | -0.30% | 0.45 | 1.38% |
| 2025-08-15 | 19.68 | 19.73 | 19.31 | 19.61 | -0.74% | 0.60 | 1.87% |
| 2025-08-14 | 20.24 | 20.24 | 19.73 | 19.76 | -2.25% | 0.38 | 1.15% |
| 2025-08-13 | 20.14 | 20.35 | 19.87 | 20.22 | +0.39% | 0.36 | 1.09% |
| 2025-08-12 | 20.34 | 20.45 | 20.08 | 20.14 | -0.91% | 0.31 | 0.93% |
| 2025-08-11 | 20.25 | 20.41 | 20.01 | 20.32 | -0.14% | 0.47 | 1.39% |
| 2025-08-08 | 20.16 | 20.53 | 20.02 | 20.35 | +0.14% | 0.61 | 1.81% |
| 2025-08-07 | 19.58 | 20.90 | 19.58 | 20.32 | +3.61% | 1.06 | 3.16% |
| 2025-08-06 | 19.83 | 19.92 | 19.57 | 19.61 | -1.08% | 0.48 | 1.48% |
| 2025-08-05 | 20.23 | 20.23 | 19.61 | 19.83 | +0.99% | 0.63 | 1.92% |
| 2025-08-04 | 19.41 | 19.65 | 19.23 | 19.63 | +1.15% | 0.41 | 1.27% |
| 2025-08-01 | 19.33 | 19.64 | 19.14 | 19.41 | +0.50% | 0.45 | 1.40% |
| 2025-07-31 | 19.66 | 19.66 | 19.24 | 19.31 | -1.97% | 0.50 | 1.54% |
| 2025-07-30 | 19.39 | 19.94 | 19.28 | 19.70 | +1.50% | 0.80 | 2.47% |
| 2025-07-29 | 19.48 | 19.66 | 19.38 | 19.41 | -1.04% | 0.48 | 1.49% |
| 2025-07-28 | 19.04 | 19.94 | 18.72 | 19.61 | +3.53% | 1.33 | 4.13% |
| 2025-07-25 | 18.45 | 18.99 | 18.39 | 18.95 | +2.25% | 0.93 | 2.99% |
| 2025-07-24 | 18.05 | 18.53 | 18.02 | 18.53 | +2.36% | 0.65 | 2.15% |