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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.40 | 22.61 | 22.28 | 22.51 | -0.31% | 0.66 | 1.04% |
| 2026-04-21 | 22.88 | 22.88 | 22.50 | 22.58 | -1.70% | 0.70 | 1.10% |
| 2026-04-20 | 22.69 | 23.32 | 22.47 | 22.97 | +1.41% | 1.08 | 1.69% |
| 2026-04-17 | 23.13 | 23.52 | 22.60 | 22.65 | -2.12% | 1.43 | 2.23% |
| 2026-04-16 | 23.39 | 23.87 | 22.29 | 23.14 | +3.86% | 2.05 | 3.19% |
| 2026-04-15 | 22.12 | 22.57 | 22.10 | 22.28 | +0.59% | 0.72 | 1.16% |
| 2026-04-14 | 22.10 | 22.22 | 21.75 | 22.15 | +1.14% | 0.71 | 1.15% |
| 2026-04-13 | 21.85 | 22.14 | 21.75 | 21.90 | -0.14% | 0.63 | 1.03% |
| 2026-04-10 | 21.62 | 22.15 | 21.62 | 21.93 | +1.57% | 0.52 | 0.84% |
| 2026-04-09 | 21.89 | 22.03 | 21.58 | 21.59 | -2.13% | 0.61 | 1.00% |
| 2026-04-08 | 21.05 | 22.09 | 21.05 | 22.06 | +5.30% | 0.88 | 1.45% |
| 2026-04-07 | 20.80 | 21.05 | 20.65 | 20.95 | +0.24% | 0.45 | 0.78% |
| 2026-04-03 | 21.30 | 21.37 | 20.81 | 20.90 | -1.88% | 0.45 | 0.76% |
| 2026-04-02 | 21.15 | 21.50 | 21.10 | 21.30 | -0.05% | 0.54 | 0.90% |
| 2026-04-01 | 21.27 | 21.33 | 21.04 | 21.31 | +1.48% | 0.70 | 1.18% |
| 2026-03-31 | 21.62 | 21.71 | 21.00 | 21.00 | -1.59% | 0.67 | 1.13% |
| 2026-03-30 | 21.32 | 21.50 | 20.71 | 21.34 | -0.93% | 0.84 | 1.42% |
| 2026-03-27 | 21.00 | 21.59 | 20.61 | 21.54 | +1.99% | 0.86 | 1.45% |
| 2026-03-26 | 21.53 | 21.56 | 21.12 | 21.12 | -1.90% | 0.88 | 1.47% |
| 2026-03-25 | 20.74 | 21.53 | 20.68 | 21.53 | +3.86% | 1.02 | 1.71% |