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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.73 | 26.80 | 24.70 | 24.97 | -7.04% | 5.35 | 7.52% |
| 2026-01-16 | 28.80 | 30.00 | 26.27 | 26.86 | -3.52% | 8.79 | 11.16% |
| 2026-01-15 | 25.36 | 27.84 | 25.36 | 27.84 | +10.00% | 6.46 | 8.60% |
| 2026-01-14 | 24.00 | 25.76 | 23.80 | 25.31 | +6.26% | 6.42 | 9.25% |
| 2026-01-13 | 23.31 | 24.28 | 23.25 | 23.82 | +2.10% | 5.18 | 7.79% |
| 2026-01-12 | 23.26 | 23.58 | 22.94 | 23.33 | +0.34% | 2.64 | 4.05% |
| 2026-01-09 | 23.10 | 23.33 | 22.71 | 23.25 | +0.65% | 2.69 | 4.18% |
| 2026-01-08 | 22.71 | 23.25 | 22.61 | 23.10 | +1.85% | 2.80 | 4.34% |
| 2026-01-07 | 22.80 | 22.90 | 22.56 | 22.68 | -0.26% | 2.20 | 3.47% |
| 2026-01-06 | 22.74 | 23.07 | 22.65 | 22.74 | 0.00% | 2.33 | 3.64% |
| 2026-01-05 | 22.56 | 22.98 | 22.46 | 22.74 | +0.80% | 2.13 | 3.34% |
| 2025-12-31 | 23.39 | 23.39 | 22.26 | 22.56 | -2.59% | 2.96 | 4.68% |
| 2025-12-30 | 22.69 | 23.52 | 22.69 | 23.16 | -0.64% | 3.34 | 5.16% |
| 2025-12-29 | 25.87 | 25.87 | 23.31 | 23.31 | -10.00% | 5.52 | 8.26% |
| 2025-12-26 | 26.58 | 28.40 | 25.46 | 25.90 | -4.88% | 5.83 | 7.86% |
| 2025-12-25 | 27.70 | 27.80 | 25.44 | 27.23 | -3.27% | 5.03 | 6.81% |
| 2025-12-24 | 30.70 | 30.70 | 28.15 | 28.15 | -10.01% | 3.15 | 3.96% |
| 2025-12-23 | 35.00 | 35.67 | 31.28 | 31.28 | -9.99% | 5.16 | 5.70% |
| 2025-12-22 | 32.95 | 35.20 | 32.19 | 34.75 | +5.37% | 3.72 | 3.86% |
| 2025-12-19 | 33.70 | 34.96 | 32.93 | 32.98 | -2.02% | 3.83 | 4.05% |