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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.85 | 18.06 | 17.54 | 17.80 | -0.70% | 0.83 | 2.82% |
| 2025-06-24 | 17.46 | 18.16 | 17.45 | 17.93 | +1.09% | 0.93 | 3.15% |
| 2025-06-23 | 16.79 | 17.77 | 16.66 | 17.73 | +5.60% | 0.85 | 2.97% |
| 2025-06-20 | 17.09 | 17.20 | 16.78 | 16.79 | -1.48% | 0.27 | 0.97% |
| 2025-06-19 | 17.04 | 17.20 | 16.88 | 17.05 | -0.79% | 0.27 | 0.98% |
| 2025-06-18 | 17.36 | 17.37 | 16.90 | 17.18 | -1.34% | 0.39 | 1.39% |
| 2025-06-17 | 17.35 | 17.84 | 17.26 | 17.41 | +0.22% | 0.53 | 1.82% |
| 2025-06-16 | 17.29 | 17.40 | 17.09 | 17.38 | +0.79% | 0.51 | 1.78% |
| 2025-06-13 | 17.02 | 17.41 | 16.92 | 17.24 | +1.02% | 0.54 | 1.89% |
| 2025-06-12 | 17.06 | 17.10 | 16.82 | 17.07 | +0.06% | 0.29 | 1.03% |
| 2025-06-11 | 17.10 | 17.15 | 16.89 | 17.06 | -0.23% | 0.28 | 0.99% |
| 2025-06-10 | 16.96 | 17.40 | 16.88 | 17.09 | +0.46% | 0.52 | 1.83% |
| 2025-06-09 | 17.10 | 17.18 | 16.88 | 17.02 | -0.45% | 0.37 | 1.30% |
| 2025-06-06 | 16.96 | 17.24 | 16.75 | 17.09 | +0.80% | 0.42 | 1.51% |
| 2025-06-05 | 17.11 | 17.16 | 16.73 | 16.96 | -0.91% | 0.44 | 1.57% |
| 2025-06-04 | 16.65 | 17.31 | 16.60 | 17.11 | +2.79% | 0.71 | 2.53% |
| 2025-06-03 | 16.57 | 16.84 | 16.50 | 16.65 | -0.06% | 0.29 | 1.03% |
| 2025-05-30 | 16.75 | 16.83 | 16.46 | 16.66 | +0.06% | 0.29 | 1.04% |
| 2025-05-29 | 16.14 | 16.68 | 16.13 | 16.65 | +3.31% | 0.38 | 1.39% |
| 2025-05-28 | 16.38 | 16.50 | 16.07 | 16.12 | -1.42% | 0.27 | 1.02% |