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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.40 | 34.41 | 33.54 | 33.66 | -0.97% | 1.11 | 1.17% |
| 2025-12-17 | 34.40 | 34.66 | 33.50 | 33.99 | -0.61% | 1.13 | 1.18% |
| 2025-12-16 | 35.10 | 35.30 | 33.88 | 34.20 | -2.51% | 1.62 | 1.69% |
| 2025-12-15 | 35.50 | 36.28 | 34.53 | 35.08 | -0.60% | 1.43 | 1.45% |
| 2025-12-12 | 34.25 | 35.60 | 34.14 | 35.29 | +3.46% | 1.88 | 1.91% |
| 2025-12-11 | 36.06 | 36.06 | 34.07 | 34.11 | -3.70% | 2.29 | 2.36% |
| 2025-12-10 | 35.00 | 36.68 | 33.40 | 35.42 | -3.62% | 4.57 | 4.67% |
| 2025-12-09 | 37.97 | 38.31 | 36.60 | 36.75 | -3.21% | 1.65 | 1.56% |
| 2025-12-08 | 38.31 | 38.38 | 37.19 | 37.97 | -0.89% | 1.97 | 1.87% |
| 2025-12-05 | 38.90 | 38.92 | 37.28 | 38.31 | -1.52% | 3.21 | 3.02% |
| 2025-12-04 | 42.68 | 42.68 | 38.62 | 38.90 | -9.30% | 3.87 | 3.46% |
| 2025-12-03 | 42.50 | 44.70 | 42.30 | 42.89 | +2.29% | 3.70 | 3.04% |
| 2025-12-02 | 41.74 | 42.08 | 40.76 | 41.93 | 0.00% | 2.28 | 1.97% |
| 2025-12-01 | 43.60 | 45.00 | 41.20 | 41.93 | -3.83% | 4.21 | 3.48% |
| 2025-11-28 | 42.10 | 43.60 | 41.19 | 43.60 | +4.43% | 2.77 | 2.32% |
| 2025-11-27 | 42.90 | 42.90 | 41.18 | 41.75 | -2.91% | 2.55 | 2.17% |
| 2025-11-26 | 41.69 | 43.49 | 41.15 | 43.00 | +3.27% | 3.75 | 3.14% |
| 2025-11-25 | 39.65 | 42.24 | 39.33 | 41.64 | +4.18% | 3.26 | 2.81% |
| 2025-11-24 | 38.80 | 40.30 | 38.20 | 39.97 | +3.07% | 2.64 | 2.37% |
| 2025-11-21 | 40.11 | 40.16 | 38.36 | 38.78 | -3.65% | 1.78 | 1.62% |