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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.83 | 30.83 | 30.83 | 30.83 | -9.99% | 0.11 | 0.22% |
| 2026-01-16 | 34.25 | 34.25 | 34.25 | 34.25 | nan% | nan | nan% |
| 2026-01-15 | 34.25 | 34.25 | 34.25 | 34.25 | nan% | nan | nan% |
| 2026-01-14 | 34.25 | 34.25 | 34.25 | 34.25 | nan% | nan | nan% |
| 2026-01-13 | 34.25 | 34.25 | 34.25 | 34.25 | nan% | nan | nan% |
| 2026-01-12 | 34.25 | 34.25 | 34.25 | 34.25 | nan% | nan | nan% |
| 2026-01-09 | 31.36 | 34.79 | 30.63 | 34.25 | +8.20% | 3.34 | 6.27% |
| 2026-01-08 | 28.91 | 31.66 | 28.88 | 31.66 | +10.01% | 1.99 | 3.95% |
| 2026-01-07 | 28.36 | 29.06 | 27.83 | 28.78 | +1.24% | 1.11 | 2.38% |
| 2026-01-06 | 28.62 | 29.34 | 28.14 | 28.42 | -0.68% | 0.94 | 2.01% |
| 2026-01-05 | 28.93 | 29.78 | 28.41 | 28.62 | -1.15% | 1.17 | 2.47% |
| 2025-12-31 | 31.13 | 31.95 | 28.72 | 28.95 | -3.18% | 2.32 | 4.69% |
| 2025-12-30 | 27.20 | 29.90 | 26.77 | 29.90 | +9.99% | 1.58 | 3.36% |
| 2025-12-29 | 27.14 | 27.64 | 26.76 | 27.19 | +0.84% | 0.44 | 0.99% |
| 2025-12-26 | 27.15 | 27.45 | 26.85 | 26.96 | -0.97% | 0.33 | 0.75% |
| 2025-12-25 | 26.42 | 28.08 | 26.39 | 27.23 | +2.97% | 0.62 | 1.39% |
| 2025-12-24 | 25.92 | 26.61 | 25.92 | 26.44 | +1.01% | 0.30 | 0.71% |
| 2025-12-23 | 26.46 | 26.71 | 26.12 | 26.18 | -1.18% | 0.30 | 0.70% |
| 2025-12-22 | 26.45 | 26.91 | 26.39 | 26.49 | +0.41% | 0.42 | 0.97% |
| 2025-12-19 | 26.37 | 26.65 | 26.09 | 26.38 | +0.04% | 0.35 | 0.82% |