恒盛能源 sh.605580
24.31
+10.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.10 | 24.31 | 22.10 | 24.31 | +10.00% | 4.63 | 7.05% |
| 2026-05-22 | 20.23 | 22.10 | 20.13 | 22.10 | +10.01% | 1.11 | 1.83% |
| 2026-05-21 | 20.99 | 21.14 | 20.08 | 20.09 | -4.74% | 0.93 | 1.61% |
| 2026-05-20 | 21.70 | 21.79 | 20.90 | 21.09 | -3.39% | 0.78 | 1.31% |
| 2026-05-19 | 21.23 | 22.08 | 21.03 | 21.83 | +2.83% | 0.98 | 1.63% |
| 2026-05-18 | 21.43 | 21.52 | 20.98 | 21.23 | -1.58% | 0.88 | 1.49% |
| 2026-05-15 | 22.37 | 22.50 | 21.46 | 21.57 | -3.71% | 1.19 | 1.95% |
| 2026-05-14 | 22.75 | 23.56 | 22.40 | 22.40 | -1.54% | 1.70 | 2.66% |
| 2026-05-13 | 21.69 | 23.16 | 21.60 | 22.75 | +3.03% | 2.17 | 3.42% |
| 2026-05-12 | 22.30 | 23.37 | 21.90 | 22.08 | +1.66% | 2.08 | 3.31% |
| 2026-05-11 | 22.45 | 22.46 | 21.60 | 21.72 | -3.60% | 1.25 | 2.04% |
| 2026-05-08 | 22.15 | 22.55 | 22.09 | 22.53 | +1.90% | 0.66 | 1.05% |
| 2026-05-07 | 21.82 | 22.18 | 21.73 | 22.11 | +1.89% | 0.71 | 1.15% |
| 2026-05-06 | 21.39 | 21.83 | 21.38 | 21.70 | +1.07% | 0.79 | 1.30% |
| 2026-04-30 | 20.77 | 21.50 | 20.77 | 21.47 | +0.80% | 0.63 | 1.06% |
| 2026-04-29 | 20.94 | 21.68 | 20.68 | 21.30 | -1.30% | 1.09 | 1.84% |
| 2026-04-28 | 21.88 | 22.12 | 21.48 | 21.58 | -2.18% | 0.55 | 0.90% |
| 2026-04-27 | 21.90 | 22.17 | 21.62 | 22.06 | +0.50% | 0.58 | 0.94% |
| 2026-04-24 | 22.24 | 22.38 | 21.91 | 21.95 | -1.70% | 0.52 | 0.84% |
| 2026-04-23 | 22.41 | 22.59 | 22.11 | 22.33 | -0.80% | 0.70 | 1.12% |