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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.99 | 23.99 | 22.99 | 23.88 | +4.19% | 1.23 | 1.87% |
| 2026-02-13 | 22.86 | 23.20 | 22.86 | 22.92 | -0.09% | 0.58 | 0.89% |
| 2026-02-12 | 23.34 | 23.40 | 22.82 | 22.94 | -1.50% | 0.87 | 1.34% |
| 2026-02-11 | 23.69 | 23.69 | 23.24 | 23.29 | -1.23% | 0.68 | 1.04% |
| 2026-02-10 | 24.30 | 24.33 | 23.51 | 23.58 | -2.48% | 1.23 | 1.85% |
| 2026-02-09 | 23.70 | 24.30 | 23.51 | 24.18 | +2.94% | 1.35 | 2.00% |
| 2026-02-06 | 23.38 | 23.80 | 23.09 | 23.49 | +0.21% | 0.93 | 1.41% |
| 2026-02-05 | 23.35 | 23.57 | 23.07 | 23.44 | +0.17% | 0.82 | 1.25% |
| 2026-02-04 | 23.80 | 23.81 | 23.05 | 23.40 | -1.39% | 1.17 | 1.79% |
| 2026-02-03 | 23.36 | 23.75 | 23.22 | 23.73 | +1.54% | 1.04 | 1.57% |
| 2026-02-02 | 24.22 | 24.23 | 23.34 | 23.37 | -3.19% | 1.21 | 1.82% |
| 2026-01-30 | 23.42 | 24.20 | 23.08 | 24.14 | +1.51% | 1.88 | 2.84% |
| 2026-01-29 | 25.00 | 25.29 | 23.56 | 23.78 | -6.27% | 2.55 | 3.75% |
| 2026-01-28 | 26.47 | 26.57 | 25.25 | 25.37 | -2.42% | 2.15 | 2.98% |
| 2026-01-27 | 25.59 | 26.35 | 24.87 | 26.00 | +1.56% | 2.28 | 3.16% |
| 2026-01-26 | 26.51 | 26.54 | 25.20 | 25.60 | -3.90% | 2.75 | 3.81% |
| 2026-01-23 | 26.48 | 26.92 | 25.91 | 26.64 | +0.53% | 3.02 | 4.07% |
| 2026-01-22 | 26.29 | 26.94 | 26.01 | 26.50 | +0.49% | 2.82 | 3.81% |
| 2026-01-21 | 27.47 | 27.47 | 25.96 | 26.37 | -4.00% | 4.50 | 6.05% |
| 2026-01-20 | 25.11 | 27.47 | 24.99 | 27.47 | +10.01% | 5.57 | 7.61% |