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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.32 | 27.01 | 26.29 | 26.37 | -0.52% | 0.31 | 0.72% |
| 2025-12-17 | 25.48 | 26.82 | 25.30 | 26.51 | +4.04% | 0.68 | 1.58% |
| 2025-12-16 | 27.23 | 27.23 | 24.77 | 25.48 | -4.06% | 0.92 | 2.21% |
| 2025-12-15 | 27.60 | 28.18 | 26.46 | 26.56 | -4.41% | 0.86 | 1.93% |
| 2025-12-12 | 27.74 | 27.88 | 27.17 | 27.79 | +1.18% | 0.65 | 1.43% |
| 2025-12-11 | 27.56 | 27.86 | 27.10 | 27.46 | -0.18% | 0.51 | 1.14% |
| 2025-12-10 | 27.29 | 28.04 | 26.84 | 27.51 | +0.86% | 0.46 | 1.03% |
| 2025-12-09 | 27.64 | 28.21 | 27.18 | 27.28 | -1.80% | 0.51 | 1.12% |
| 2025-12-08 | 27.54 | 27.79 | 27.06 | 27.78 | +0.78% | 0.57 | 1.28% |
| 2025-12-05 | 27.79 | 28.31 | 27.34 | 27.56 | -1.71% | 0.56 | 1.24% |
| 2025-12-04 | 28.57 | 28.86 | 27.80 | 28.04 | -2.32% | 0.58 | 1.27% |
| 2025-12-03 | 29.37 | 29.46 | 28.42 | 28.71 | -2.27% | 0.67 | 1.43% |
| 2025-12-02 | 29.84 | 30.77 | 29.22 | 29.37 | -2.31% | 0.95 | 1.95% |
| 2025-12-01 | 29.40 | 31.07 | 29.40 | 30.07 | +1.62% | 1.17 | 2.35% |
| 2025-11-28 | 28.98 | 29.59 | 28.54 | 29.59 | +1.75% | 0.82 | 1.72% |
| 2025-11-27 | 28.56 | 29.12 | 28.11 | 29.08 | +1.64% | 0.94 | 2.02% |
| 2025-11-26 | 28.45 | 29.21 | 27.94 | 28.61 | +0.52% | 0.92 | 1.97% |
| 2025-11-25 | 29.27 | 29.58 | 28.42 | 28.46 | -2.75% | 1.09 | 2.32% |
| 2025-11-24 | 28.81 | 29.70 | 27.46 | 29.27 | +0.61% | 1.37 | 2.93% |
| 2025-11-21 | 31.77 | 31.82 | 29.09 | 29.09 | -10.01% | 1.82 | 3.76% |