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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.59 | 27.99 | 26.36 | 27.53 | +2.97% | 2.69 | 6.01% |
| 2025-09-16 | 26.26 | 27.68 | 26.26 | 26.74 | +0.99% | 3.05 | 6.83% |
| 2025-09-15 | 24.32 | 26.48 | 24.03 | 26.48 | +9.98% | 2.99 | 7.09% |
| 2025-09-12 | 24.22 | 24.52 | 24.01 | 24.07 | -1.08% | 1.50 | 3.74% |
| 2025-09-11 | 25.20 | 25.87 | 24.13 | 24.33 | -1.72% | 3.45 | 8.42% |
| 2025-09-10 | 22.44 | 24.76 | 22.02 | 24.76 | +9.99% | 2.99 | 7.61% |
| 2025-09-09 | 22.90 | 22.95 | 22.31 | 22.51 | -1.69% | 1.12 | 3.00% |
| 2025-09-08 | 21.76 | 23.24 | 21.57 | 22.90 | +4.98% | 1.84 | 4.93% |
| 2025-09-05 | 21.23 | 21.96 | 20.95 | 21.81 | +2.93% | 0.85 | 2.39% |
| 2025-09-04 | 21.42 | 21.53 | 21.01 | 21.19 | -0.77% | 0.67 | 1.91% |
| 2025-09-03 | 21.60 | 21.74 | 21.34 | 21.36 | -1.17% | 0.62 | 1.74% |
| 2025-09-02 | 21.92 | 22.08 | 21.46 | 21.61 | -2.19% | 0.98 | 2.74% |
| 2025-09-01 | 22.37 | 22.37 | 21.92 | 22.10 | -1.26% | 1.18 | 3.23% |
| 2025-08-29 | 22.15 | 22.54 | 21.91 | 22.38 | +1.67% | 1.65 | 4.50% |
| 2025-08-28 | 22.29 | 22.44 | 21.67 | 22.01 | -1.99% | 2.00 | 5.50% |
| 2025-08-27 | 23.03 | 23.63 | 22.31 | 22.45 | -5.43% | 3.17 | 8.38% |
| 2025-08-26 | 24.71 | 25.00 | 23.74 | 23.74 | -9.09% | 5.00 | 12.59% |
| 2025-08-25 | 31.51 | 31.51 | 25.79 | 26.12 | -8.80% | 7.93 | 17.69% |
| 2025-08-22 | 28.64 | 28.64 | 28.64 | 28.64 | +10.01% | 0.42 | 0.90% |
| 2025-08-21 | 24.51 | 26.03 | 24.50 | 26.03 | +9.99% | 2.56 | 6.12% |