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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.84 | 26.86 | 25.48 | 26.81 | +5.72% | 0.80 | 1.87% |
| 2026-03-23 | 26.17 | 26.84 | 25.19 | 25.36 | -4.78% | 1.00 | 2.37% |
| 2026-03-20 | 28.08 | 28.54 | 26.61 | 26.63 | -4.80% | 0.98 | 2.20% |
| 2026-03-19 | 28.65 | 28.96 | 27.86 | 27.97 | -3.25% | 0.64 | 1.40% |
| 2026-03-18 | 29.23 | 29.68 | 28.50 | 28.91 | -0.61% | 0.97 | 2.06% |
| 2026-03-17 | 28.28 | 30.62 | 28.28 | 29.09 | +2.84% | 2.02 | 4.20% |
| 2026-03-16 | 28.31 | 28.53 | 27.78 | 28.29 | 0.00% | 0.51 | 1.11% |
| 2026-03-13 | 28.99 | 29.04 | 28.22 | 28.29 | -2.99% | 0.80 | 1.72% |
| 2026-03-12 | 29.52 | 29.57 | 28.57 | 29.16 | -1.23% | 1.07 | 2.26% |
| 2026-03-11 | 28.66 | 29.61 | 28.37 | 29.52 | +3.01% | 1.49 | 3.13% |
| 2026-03-10 | 28.42 | 28.80 | 27.95 | 28.66 | +0.90% | 0.88 | 1.91% |
| 2026-03-09 | 27.84 | 28.89 | 27.62 | 28.40 | +1.19% | 1.45 | 3.12% |
| 2026-03-06 | 26.94 | 28.17 | 26.88 | 28.07 | +3.10% | 1.05 | 2.31% |
| 2026-03-05 | 27.04 | 27.70 | 26.73 | 27.23 | +2.09% | 0.89 | 2.00% |
| 2026-03-04 | 27.34 | 28.03 | 26.44 | 26.67 | -2.23% | 1.18 | 2.68% |
| 2026-03-03 | 26.79 | 27.88 | 26.79 | 27.28 | +1.68% | 1.25 | 2.79% |
| 2026-03-02 | 27.20 | 27.36 | 26.58 | 26.83 | -1.97% | 0.60 | 1.37% |
| 2026-02-27 | 27.24 | 27.64 | 26.95 | 27.36 | +0.50% | 0.68 | 1.52% |
| 2026-02-26 | 26.83 | 27.23 | 26.50 | 27.23 | +2.13% | 0.78 | 1.78% |
| 2026-02-25 | 26.27 | 26.93 | 26.04 | 26.66 | +1.30% | 0.80 | 1.86% |