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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.67 | 26.67 | 26.27 | 26.32 | -0.04% | 0.34 | 0.79% |
| 2026-02-13 | 26.63 | 26.83 | 26.27 | 26.33 | -1.76% | 0.45 | 1.04% |
| 2026-02-12 | 26.71 | 26.94 | 26.43 | 26.80 | +1.00% | 0.41 | 0.94% |
| 2026-02-11 | 26.44 | 26.95 | 26.41 | 26.53 | -0.04% | 0.37 | 0.84% |
| 2026-02-10 | 27.34 | 27.35 | 26.44 | 26.54 | -2.97% | 0.72 | 1.66% |
| 2026-02-09 | 26.41 | 27.75 | 26.30 | 27.35 | +4.61% | 1.44 | 3.26% |
| 2026-02-06 | 26.11 | 26.52 | 25.67 | 26.15 | +0.76% | 0.37 | 0.88% |
| 2026-02-05 | 26.17 | 26.39 | 25.83 | 25.95 | -0.86% | 0.29 | 0.67% |
| 2026-02-04 | 26.35 | 26.35 | 25.84 | 26.18 | +0.30% | 0.41 | 0.96% |
| 2026-02-03 | 25.83 | 26.25 | 25.72 | 26.10 | +2.19% | 0.56 | 1.31% |
| 2026-02-02 | 26.07 | 26.13 | 25.53 | 25.54 | -1.77% | 0.49 | 1.17% |
| 2026-01-30 | 25.28 | 26.02 | 25.18 | 26.00 | +2.91% | 0.69 | 1.64% |
| 2026-01-29 | 25.48 | 25.75 | 25.19 | 25.27 | -1.30% | 0.55 | 1.33% |
| 2026-01-28 | 26.44 | 26.44 | 25.58 | 25.60 | -2.68% | 0.67 | 1.58% |
| 2026-01-27 | 26.57 | 26.88 | 25.97 | 26.31 | -1.18% | 0.54 | 1.26% |
| 2026-01-26 | 26.90 | 26.92 | 26.07 | 26.62 | -1.02% | 0.96 | 2.23% |
| 2026-01-23 | 27.47 | 27.48 | 26.70 | 26.89 | -2.52% | 1.45 | 3.31% |
| 2026-01-22 | 27.10 | 27.91 | 26.66 | 27.59 | +1.85% | 1.84 | 4.12% |
| 2026-01-21 | 26.44 | 27.47 | 25.55 | 27.09 | -2.37% | 2.39 | 5.56% |
| 2026-01-20 | 27.75 | 27.93 | 27.75 | 27.75 | -10.01% | 1.58 | 3.48% |