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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.88 | 20.76 | 19.88 | 20.73 | +5.93% | 1.20 | 2.11% |
| 2026-03-23 | 20.02 | 20.52 | 19.41 | 19.57 | -4.82% | 1.05 | 1.88% |
| 2026-03-20 | 21.00 | 21.30 | 20.55 | 20.56 | -2.70% | 0.88 | 1.51% |
| 2026-03-19 | 21.79 | 21.92 | 21.03 | 21.13 | -4.04% | 0.86 | 1.44% |
| 2026-03-18 | 21.72 | 22.29 | 21.63 | 22.02 | +1.29% | 0.62 | 1.02% |
| 2026-03-17 | 22.65 | 22.76 | 21.71 | 21.74 | -4.02% | 1.24 | 2.01% |
| 2026-03-16 | 22.93 | 23.07 | 22.41 | 22.65 | -1.22% | 1.00 | 1.58% |
| 2026-03-13 | 23.82 | 24.00 | 22.90 | 22.93 | -4.06% | 1.61 | 2.47% |
| 2026-03-12 | 24.32 | 24.68 | 23.72 | 23.90 | -1.69% | 2.15 | 3.18% |
| 2026-03-11 | 23.55 | 24.48 | 23.55 | 24.31 | +2.53% | 2.25 | 3.32% |
| 2026-03-10 | 23.29 | 24.00 | 23.00 | 23.71 | +1.85% | 1.05 | 1.58% |
| 2026-03-09 | 23.00 | 23.44 | 22.44 | 23.28 | -0.51% | 1.24 | 1.93% |
| 2026-03-06 | 23.30 | 23.85 | 23.11 | 23.40 | -0.81% | 0.87 | 1.32% |
| 2026-03-05 | 23.20 | 24.14 | 23.08 | 23.59 | +2.97% | 1.38 | 2.09% |
| 2026-03-04 | 23.26 | 23.36 | 22.55 | 22.91 | -2.39% | 1.13 | 1.76% |
| 2026-03-03 | 23.94 | 24.38 | 23.30 | 23.47 | -1.47% | 1.57 | 2.35% |
| 2026-03-02 | 24.10 | 24.33 | 23.65 | 23.82 | -3.25% | 1.44 | 2.15% |
| 2026-02-27 | 23.98 | 24.78 | 23.86 | 24.62 | +2.03% | 1.89 | 2.77% |
| 2026-02-26 | 23.85 | 24.61 | 23.71 | 24.13 | +0.79% | 1.45 | 2.15% |
| 2026-02-25 | 23.78 | 24.09 | 23.52 | 23.94 | +0.25% | 1.09 | 1.63% |