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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.40 | 15.53 | 14.39 | 15.21 | +5.33% | 1.55 | 3.68% |
| 2025-07-22 | 14.38 | 14.71 | 14.32 | 14.44 | +0.49% | 0.91 | 2.24% |
| 2025-07-21 | 14.55 | 14.65 | 14.21 | 14.37 | -1.24% | 0.92 | 2.28% |
| 2025-07-18 | 14.48 | 14.63 | 14.28 | 14.55 | +0.48% | 0.55 | 1.35% |
| 2025-07-17 | 14.63 | 14.72 | 14.32 | 14.48 | -0.82% | 0.69 | 1.70% |
| 2025-07-16 | 14.43 | 14.80 | 14.28 | 14.60 | +1.25% | 0.96 | 2.35% |
| 2025-07-15 | 14.58 | 14.92 | 14.06 | 14.42 | -1.10% | 1.29 | 3.20% |
| 2025-07-14 | 14.50 | 14.80 | 14.06 | 14.58 | +0.55% | 1.29 | 3.16% |
| 2025-07-11 | 14.10 | 14.55 | 14.01 | 14.50 | +2.47% | 1.28 | 3.20% |
| 2025-07-10 | 13.77 | 14.18 | 13.77 | 14.15 | +2.54% | 1.21 | 3.10% |
| 2025-07-09 | 13.93 | 14.23 | 13.78 | 13.80 | -0.72% | 0.66 | 1.70% |
| 2025-07-08 | 14.00 | 14.19 | 13.80 | 13.90 | -0.86% | 1.23 | 3.13% |
| 2025-07-07 | 13.48 | 14.18 | 13.44 | 14.02 | +4.78% | 1.68 | 4.34% |
| 2025-07-04 | 14.29 | 14.29 | 13.05 | 13.38 | -2.12% | 1.35 | 3.61% |
| 2025-07-03 | 13.30 | 13.85 | 13.30 | 13.67 | +2.70% | 0.91 | 2.39% |
| 2025-07-02 | 13.62 | 13.62 | 13.15 | 13.31 | -2.06% | 0.89 | 2.37% |
| 2025-07-01 | 13.60 | 13.79 | 13.44 | 13.59 | 0.00% | 0.74 | 1.94% |
| 2025-06-30 | 13.61 | 13.67 | 13.35 | 13.59 | -0.29% | 0.96 | 2.54% |
| 2025-06-27 | 13.34 | 13.80 | 13.16 | 13.63 | +1.64% | 1.46 | 3.85% |
| 2025-06-26 | 12.87 | 13.92 | 12.76 | 13.41 | +4.77% | 2.28 | 6.05% |