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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.33 | 18.08 | 17.18 | 17.33 | +0.06% | 1.35 | 2.74% |
| 2025-08-19 | 17.50 | 17.60 | 17.07 | 17.32 | -1.37% | 1.26 | 2.62% |
| 2025-08-18 | 18.15 | 18.46 | 17.54 | 17.56 | -3.20% | 2.08 | 4.18% |
| 2025-08-15 | 18.54 | 18.94 | 18.08 | 18.14 | -1.95% | 2.27 | 4.39% |
| 2025-08-14 | 17.80 | 19.58 | 17.80 | 18.50 | +3.93% | 2.94 | 5.58% |
| 2025-08-13 | 17.39 | 17.95 | 16.91 | 17.80 | +2.36% | 1.16 | 2.39% |
| 2025-08-12 | 18.02 | 18.29 | 16.25 | 17.39 | -3.66% | 2.90 | 6.00% |
| 2025-08-11 | 17.90 | 18.30 | 17.60 | 18.05 | +1.40% | 2.14 | 4.25% |
| 2025-08-08 | 17.22 | 17.90 | 16.96 | 17.80 | +3.31% | 2.23 | 4.55% |
| 2025-08-07 | 17.02 | 17.24 | 16.63 | 17.23 | +1.29% | 1.76 | 3.72% |
| 2025-08-06 | 16.33 | 17.01 | 16.33 | 17.01 | +3.85% | 1.65 | 3.53% |
| 2025-08-05 | 15.89 | 16.45 | 15.86 | 16.38 | +3.02% | 1.65 | 3.67% |
| 2025-08-04 | 15.49 | 16.15 | 15.24 | 15.90 | +2.65% | 1.59 | 3.62% |
| 2025-08-01 | 15.38 | 15.60 | 15.31 | 15.49 | +0.58% | 0.71 | 1.64% |
| 2025-07-31 | 15.08 | 15.46 | 15.06 | 15.40 | +2.05% | 0.86 | 2.01% |
| 2025-07-30 | 15.20 | 15.31 | 15.00 | 15.09 | -1.31% | 0.58 | 1.38% |
| 2025-07-29 | 15.43 | 15.50 | 15.07 | 15.29 | -0.07% | 0.79 | 1.85% |
| 2025-07-28 | 15.25 | 15.78 | 15.11 | 15.30 | +0.33% | 1.17 | 2.73% |
| 2025-07-25 | 15.48 | 15.62 | 15.07 | 15.25 | -1.55% | 1.17 | 2.73% |
| 2025-07-24 | 15.30 | 15.75 | 15.25 | 15.49 | +1.84% | 1.26 | 2.90% |