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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.46 | 16.51 | 16.19 | 16.35 | -0.59% | 0.24 | 0.91% |
| 2025-05-26 | 16.28 | 16.57 | 16.24 | 16.45 | +0.41% | 0.21 | 0.77% |
| 2025-05-23 | 16.71 | 16.84 | 16.34 | 16.38 | -1.69% | 0.40 | 1.46% |
| 2025-05-22 | 17.13 | 17.30 | 16.63 | 16.66 | -2.83% | 0.55 | 1.97% |
| 2025-05-21 | 16.75 | 17.52 | 16.72 | 17.14 | +1.90% | 0.97 | 3.42% |
| 2025-05-20 | 16.42 | 16.83 | 16.25 | 16.82 | +2.54% | 0.50 | 1.82% |
| 2025-05-19 | 16.43 | 16.55 | 16.35 | 16.41 | +0.18% | 0.24 | 0.89% |
| 2025-05-16 | 16.26 | 16.44 | 16.20 | 16.38 | +0.72% | 0.24 | 0.91% |
| 2025-05-15 | 16.46 | 16.46 | 16.20 | 16.26 | -0.71% | 0.25 | 0.91% |
| 2025-05-14 | 16.32 | 16.43 | 16.10 | 16.38 | -0.12% | 0.30 | 1.13% |
| 2025-05-13 | 16.61 | 16.67 | 16.30 | 16.40 | -0.59% | 0.38 | 1.40% |
| 2025-05-12 | 16.98 | 17.00 | 16.48 | 16.49 | -2.13% | 0.62 | 2.27% |
| 2025-05-09 | 16.69 | 16.99 | 16.67 | 16.85 | +0.46% | 0.57 | 2.06% |
| 2025-05-08 | 16.42 | 17.23 | 16.30 | 16.78 | +1.76% | 0.67 | 2.41% |
| 2025-05-07 | 16.64 | 17.03 | 16.36 | 16.48 | +0.95% | 0.68 | 2.49% |
| 2025-05-06 | 16.18 | 16.35 | 16.16 | 16.33 | +1.20% | 0.56 | 2.09% |