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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.90 | 40.79 | 39.01 | 40.25 | +2.50% | 2.27 | 2.02% |
| 2025-11-19 | 39.99 | 40.25 | 38.70 | 39.27 | -1.80% | 2.13 | 1.93% |
| 2025-11-18 | 38.60 | 39.99 | 38.02 | 39.99 | +4.36% | 2.56 | 2.33% |
| 2025-11-17 | 37.39 | 38.58 | 37.16 | 38.32 | -0.18% | 2.25 | 2.11% |
| 2025-11-14 | 39.70 | 40.66 | 38.01 | 38.39 | -3.49% | 3.77 | 3.42% |
| 2025-11-13 | 41.14 | 41.70 | 39.66 | 39.78 | -3.28% | 3.79 | 3.37% |
| 2025-11-12 | 43.00 | 43.00 | 40.25 | 41.13 | -8.03% | 5.75 | 4.99% |
| 2025-11-11 | 40.65 | 44.72 | 40.65 | 44.72 | +10.01% | 6.71 | 5.63% |
| 2025-11-10 | 39.84 | 41.98 | 39.01 | 40.65 | +1.57% | 4.37 | 3.84% |
| 2025-11-07 | 39.11 | 40.60 | 38.00 | 40.02 | +2.35% | 3.77 | 3.43% |
| 2025-11-06 | 38.00 | 39.90 | 37.48 | 39.10 | +3.19% | 4.25 | 3.90% |
| 2025-11-05 | 34.88 | 38.55 | 34.70 | 37.89 | +7.12% | 4.07 | 3.91% |
| 2025-11-04 | 35.16 | 36.44 | 34.86 | 35.37 | +0.57% | 2.71 | 2.71% |
| 2025-11-03 | 35.50 | 35.70 | 34.00 | 35.17 | -1.73% | 2.57 | 2.63% |
| 2025-10-31 | 34.17 | 36.90 | 33.70 | 35.79 | +3.02% | 3.47 | 3.46% |
| 2025-10-30 | 33.35 | 35.57 | 33.08 | 34.74 | +4.17% | 2.91 | 3.01% |
| 2025-10-29 | 33.75 | 33.98 | 33.13 | 33.35 | -1.01% | 2.15 | 2.29% |
| 2025-10-28 | 33.20 | 34.15 | 32.60 | 33.69 | +1.14% | 2.48 | 2.64% |
| 2025-10-27 | 34.20 | 34.20 | 32.58 | 33.31 | -2.03% | 3.47 | 3.74% |
| 2025-10-24 | 32.00 | 35.23 | 32.00 | 34.00 | +6.15% | 5.06 | 5.34% |