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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.89 | 32.34 | 29.89 | 32.32 | +4.90% | 2.67 | 5.26% |
| 2025-11-19 | 27.99 | 30.81 | 27.33 | 30.81 | +10.01% | 2.18 | 4.52% |
| 2025-11-18 | 27.87 | 28.32 | 27.58 | 28.01 | -0.35% | 0.57 | 1.25% |
| 2025-11-17 | 28.13 | 28.45 | 27.34 | 28.11 | -0.38% | 0.77 | 1.68% |
| 2025-11-14 | 27.30 | 28.86 | 27.07 | 28.22 | +3.90% | 1.45 | 3.15% |
| 2025-11-13 | 27.45 | 27.89 | 26.84 | 27.16 | -1.07% | 0.91 | 2.05% |
| 2025-11-12 | 26.08 | 28.23 | 25.97 | 27.45 | +3.97% | 1.41 | 3.17% |
| 2025-11-11 | 27.27 | 27.27 | 25.97 | 26.40 | -1.46% | 0.71 | 1.64% |
| 2025-11-10 | 25.90 | 26.92 | 25.53 | 26.80 | +3.21% | 0.83 | 1.94% |
| 2025-11-07 | 26.38 | 26.38 | 25.88 | 25.96 | -1.60% | 0.52 | 1.21% |
| 2025-11-06 | 26.12 | 26.54 | 25.82 | 26.38 | +1.01% | 0.76 | 1.77% |
| 2025-11-05 | 25.99 | 26.16 | 25.19 | 26.12 | +0.60% | 0.64 | 1.52% |
| 2025-11-04 | 25.86 | 26.46 | 25.58 | 25.96 | +0.42% | 0.61 | 1.44% |
| 2025-11-03 | 25.36 | 25.98 | 25.19 | 25.86 | +1.93% | 0.66 | 1.57% |
| 2025-10-31 | 24.94 | 25.81 | 24.52 | 25.36 | +2.29% | 0.66 | 1.60% |
| 2025-10-30 | 25.04 | 25.54 | 24.60 | 24.80 | -0.98% | 0.72 | 1.78% |
| 2025-10-29 | 25.27 | 25.73 | 24.96 | 25.04 | -1.73% | 0.46 | 1.11% |
| 2025-10-28 | 25.08 | 25.71 | 25.04 | 25.48 | +0.62% | 0.55 | 1.31% |
| 2025-10-27 | 25.87 | 26.19 | 25.09 | 25.33 | -2.05% | 0.84 | 2.02% |
| 2025-10-24 | 25.72 | 26.49 | 25.71 | 25.86 | -0.53% | 0.60 | 1.41% |