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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.97 | 26.15 | 25.28 | 25.99 | +0.38% | 0.46 | 1.09% |
| 2025-10-22 | 26.26 | 26.27 | 25.78 | 25.89 | -1.18% | 0.50 | 1.17% |
| 2025-10-21 | 25.81 | 26.34 | 25.74 | 26.20 | +0.93% | 0.59 | 1.37% |
| 2025-10-20 | 26.78 | 27.00 | 25.76 | 25.96 | -0.15% | 0.69 | 1.60% |
| 2025-10-17 | 27.12 | 27.12 | 25.99 | 26.00 | -2.40% | 0.94 | 2.15% |
| 2025-10-16 | 26.46 | 27.56 | 26.18 | 26.64 | +0.22% | 1.45 | 3.25% |
| 2025-10-15 | 24.90 | 27.10 | 24.75 | 26.58 | +6.90% | 1.53 | 3.56% |
| 2025-10-14 | 25.16 | 25.67 | 24.72 | 24.87 | -0.58% | 1.05 | 2.53% |
| 2025-10-13 | 23.07 | 25.39 | 23.07 | 25.01 | -2.42% | 1.57 | 3.83% |
| 2025-10-10 | 26.62 | 26.81 | 25.30 | 25.63 | -4.55% | 1.82 | 4.26% |
| 2025-10-09 | 29.63 | 29.87 | 26.85 | 26.85 | -10.00% | 1.45 | 3.22% |
| 2025-09-30 | 30.52 | 30.88 | 29.36 | 29.84 | -1.00% | 1.55 | 3.15% |
| 2025-09-29 | 29.77 | 30.55 | 29.08 | 30.14 | -1.49% | 2.89 | 5.84% |
| 2025-09-26 | 27.82 | 30.59 | 27.52 | 30.59 | +10.00% | 1.53 | 3.11% |
| 2025-09-25 | 27.13 | 28.06 | 27.11 | 27.81 | +1.95% | 1.36 | 2.97% |
| 2025-09-24 | 26.66 | 27.44 | 26.34 | 27.28 | +1.22% | 1.29 | 2.89% |
| 2025-09-23 | 26.06 | 26.99 | 25.88 | 26.95 | +3.11% | 1.75 | 3.97% |
| 2025-09-22 | 25.49 | 26.73 | 25.24 | 26.14 | +2.59% | 1.62 | 3.76% |
| 2025-09-19 | 26.17 | 26.46 | 25.46 | 25.48 | -1.17% | 1.18 | 2.75% |
| 2025-09-18 | 27.27 | 27.45 | 25.46 | 25.78 | -6.37% | 2.51 | 5.77% |