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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.51 | 18.60 | 18.06 | 18.10 | -2.71% | 0.75 | 2.48% |
| 2025-07-22 | 18.88 | 18.96 | 18.42 | 18.61 | -1.99% | 0.70 | 2.28% |
| 2025-07-21 | 18.90 | 19.06 | 18.81 | 18.98 | +0.51% | 0.54 | 1.73% |
| 2025-07-18 | 18.97 | 19.11 | 18.75 | 18.89 | -0.46% | 0.53 | 1.70% |
| 2025-07-17 | 18.61 | 19.08 | 18.52 | 18.97 | +1.93% | 0.68 | 2.17% |
| 2025-07-16 | 18.64 | 18.73 | 18.47 | 18.62 | -0.10% | 0.60 | 1.96% |
| 2025-07-15 | 19.23 | 19.23 | 18.52 | 18.64 | -3.46% | 0.94 | 3.03% |
| 2025-07-14 | 19.24 | 19.62 | 19.24 | 19.30 | +0.40% | 0.82 | 2.57% |
| 2025-07-11 | 19.81 | 20.00 | 18.99 | 19.23 | -2.79% | 1.27 | 4.00% |
| 2025-07-10 | 20.48 | 20.63 | 19.66 | 19.78 | -5.94% | 2.00 | 6.05% |
| 2025-07-09 | 19.64 | 21.05 | 19.63 | 21.03 | +2.36% | 2.89 | 8.54% |
| 2025-07-08 | 22.39 | 22.39 | 20.41 | 20.54 | +0.95% | 4.09 | 11.67% |
| 2025-07-07 | 18.66 | 20.35 | 18.38 | 20.35 | +10.01% | 1.17 | 3.59% |
| 2025-07-04 | 18.53 | 19.05 | 18.37 | 18.50 | -0.47% | 0.63 | 2.06% |
| 2025-07-03 | 18.43 | 18.99 | 18.32 | 18.59 | -0.16% | 0.73 | 2.36% |
| 2025-07-02 | 18.48 | 18.80 | 18.12 | 18.62 | +0.10% | 0.73 | 2.42% |
| 2025-07-01 | 18.69 | 18.97 | 18.56 | 18.60 | -1.24% | 0.51 | 1.66% |
| 2025-06-30 | 19.20 | 19.37 | 18.44 | 18.83 | -1.07% | 1.06 | 3.45% |
| 2025-06-27 | 18.30 | 19.40 | 18.30 | 19.03 | +3.10% | 1.30 | 4.13% |
| 2025-06-26 | 17.80 | 19.05 | 17.74 | 18.46 | +3.70% | 1.53 | 4.98% |