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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.70 | 12.88 | 12.60 | 12.80 | -0.31% | 0.98 | 2.76% |
| 2025-06-24 | 12.53 | 13.01 | 12.51 | 12.84 | 0.00% | 1.84 | 5.14% |
| 2025-06-23 | 11.93 | 12.89 | 11.93 | 12.84 | +7.18% | 2.51 | 7.22% |
| 2025-06-20 | 12.60 | 12.60 | 11.68 | 11.98 | -2.52% | 2.37 | 7.04% |
| 2025-06-19 | 11.13 | 12.29 | 11.07 | 12.29 | +10.03% | 0.86 | 2.54% |
| 2025-06-18 | 10.90 | 11.21 | 10.79 | 11.17 | +0.09% | 0.57 | 1.86% |
| 2025-06-17 | 11.36 | 11.37 | 11.05 | 11.16 | -1.15% | 0.34 | 1.07% |
| 2025-06-16 | 11.42 | 11.47 | 11.29 | 11.29 | -0.70% | 0.25 | 0.78% |
| 2025-06-13 | 11.39 | 11.50 | 11.30 | 11.37 | -0.44% | 0.21 | 0.67% |
| 2025-06-12 | 11.58 | 11.59 | 11.33 | 11.42 | -1.13% | 0.30 | 0.93% |
| 2025-06-11 | 11.50 | 11.72 | 11.45 | 11.55 | +0.26% | 0.34 | 1.06% |
| 2025-06-10 | 11.54 | 11.65 | 11.36 | 11.52 | +0.26% | 0.46 | 1.44% |
| 2025-06-09 | 11.08 | 11.62 | 11.08 | 11.49 | +3.14% | 0.60 | 1.87% |
| 2025-06-06 | 11.33 | 11.33 | 10.96 | 11.14 | -0.09% | 0.26 | 0.85% |
| 2025-06-05 | 11.05 | 11.48 | 11.05 | 11.15 | +0.91% | 0.45 | 1.44% |
| 2025-06-04 | 10.84 | 11.15 | 10.84 | 11.05 | +1.56% | 0.24 | 0.77% |
| 2025-06-03 | 10.83 | 11.00 | 10.76 | 10.88 | +0.37% | 0.25 | 0.82% |
| 2025-05-30 | 11.18 | 11.18 | 10.79 | 10.84 | -2.95% | 0.36 | 1.19% |
| 2025-05-29 | 11.66 | 11.66 | 10.99 | 11.17 | +1.18% | 0.41 | 1.30% |
| 2025-05-28 | 11.18 | 11.24 | 10.96 | 11.04 | -0.72% | 0.24 | 0.76% |