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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.49 | 29.49 | 28.40 | 28.90 | -1.21% | 0.78 | 1.67% |
| 2026-04-21 | 28.79 | 29.63 | 28.67 | 29.26 | 0.00% | 1.02 | 2.15% |
| 2026-04-20 | 27.42 | 29.84 | 27.42 | 29.26 | +7.22% | 1.71 | 3.63% |
| 2026-04-17 | 27.72 | 27.73 | 27.26 | 27.29 | -1.42% | 0.39 | 0.87% |
| 2026-04-16 | 27.58 | 27.75 | 27.25 | 27.68 | +0.32% | 0.36 | 0.79% |
| 2026-04-15 | 27.87 | 28.34 | 27.52 | 27.59 | -1.02% | 0.36 | 0.79% |
| 2026-04-14 | 27.77 | 27.89 | 27.23 | 27.87 | +0.67% | 0.41 | 0.92% |
| 2026-04-13 | 27.35 | 27.82 | 27.16 | 27.69 | +1.22% | 0.38 | 0.85% |
| 2026-04-10 | 27.34 | 28.31 | 27.32 | 27.35 | +0.29% | 0.60 | 1.32% |
| 2026-04-09 | 27.55 | 27.66 | 27.13 | 27.28 | -2.11% | 0.43 | 0.97% |
| 2026-04-08 | 26.89 | 27.92 | 26.76 | 27.86 | +4.52% | 0.76 | 1.70% |
| 2026-04-07 | 26.29 | 26.94 | 25.98 | 26.66 | +1.38% | 0.45 | 1.04% |
| 2026-04-03 | 26.62 | 27.13 | 25.67 | 26.30 | -0.92% | 0.65 | 1.53% |
| 2026-04-02 | 25.82 | 27.82 | 25.78 | 26.54 | +1.80% | 1.11 | 2.52% |
| 2026-04-01 | 25.91 | 26.20 | 25.53 | 26.07 | +2.15% | 0.66 | 1.57% |
| 2026-03-31 | 26.29 | 27.09 | 25.52 | 25.52 | -3.66% | 0.87 | 2.03% |
| 2026-03-30 | 27.83 | 28.42 | 26.05 | 26.49 | -7.21% | 1.44 | 3.29% |
| 2026-03-27 | 26.64 | 29.68 | 26.46 | 28.55 | +5.81% | 2.00 | 4.26% |
| 2026-03-26 | 27.69 | 27.74 | 26.95 | 26.98 | -1.71% | 0.63 | 1.41% |
| 2026-03-25 | 26.82 | 27.68 | 26.71 | 27.45 | +2.41% | 0.57 | 1.27% |