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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.92 | 11.19 | 10.92 | 11.12 | +1.16% | 0.25 | 0.78% |
| 2025-05-26 | 10.95 | 11.05 | 10.90 | 10.99 | +0.09% | 0.25 | 0.80% |
| 2025-05-23 | 11.08 | 11.12 | 10.94 | 10.98 | -0.97% | 0.25 | 0.80% |
| 2025-05-22 | 11.29 | 11.31 | 11.04 | 11.09 | -1.73% | 0.23 | 0.72% |
| 2025-05-21 | 11.22 | 11.42 | 11.22 | 11.29 | +0.09% | 0.28 | 0.86% |
| 2025-05-20 | 11.12 | 11.29 | 10.99 | 11.28 | +2.04% | 0.34 | 1.05% |
| 2025-05-19 | 11.07 | 11.10 | 10.96 | 11.05 | -0.09% | 0.19 | 0.60% |
| 2025-05-16 | 11.02 | 11.11 | 10.95 | 11.06 | +0.35% | 0.20 | 0.64% |
| 2025-05-15 | 11.09 | 11.13 | 10.89 | 11.02 | -0.53% | 0.29 | 0.93% |
| 2025-05-14 | 11.02 | 11.23 | 10.90 | 11.08 | +1.16% | 0.36 | 1.13% |
| 2025-05-13 | 11.13 | 11.13 | 10.93 | 10.95 | -0.62% | 0.24 | 0.77% |
| 2025-05-12 | 11.00 | 11.18 | 10.86 | 11.02 | +0.27% | 0.27 | 0.87% |
| 2025-05-09 | 10.12 | 11.08 | 10.12 | 10.99 | +0.72% | 0.49 | 1.55% |
| 2025-05-08 | 10.92 | 11.00 | 10.82 | 10.91 | -0.09% | 0.26 | 0.84% |
| 2025-05-07 | 11.01 | 11.06 | 10.82 | 10.92 | -0.27% | 0.36 | 1.15% |
| 2025-05-06 | 10.64 | 10.98 | 10.59 | 10.95 | +3.99% | 0.49 | 1.58% |