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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.66 | 34.00 | 30.69 | 32.03 | -6.07% | 5.27 | 5.85% |
| 2025-10-22 | 33.03 | 34.99 | 33.03 | 34.10 | +3.24% | 5.57 | 5.81% |
| 2025-10-21 | 31.97 | 33.03 | 30.05 | 33.03 | +9.99% | 3.73 | 4.20% |
| 2025-10-20 | 27.55 | 30.03 | 27.40 | 30.03 | +10.00% | 2.75 | 3.37% |
| 2025-10-17 | 27.60 | 28.20 | 27.00 | 27.30 | -1.16% | 1.04 | 1.36% |
| 2025-10-16 | 28.23 | 28.42 | 27.10 | 27.62 | -2.33% | 1.26 | 1.63% |
| 2025-10-15 | 28.09 | 28.29 | 27.20 | 28.28 | +0.86% | 1.11 | 1.43% |
| 2025-10-14 | 28.54 | 29.15 | 27.96 | 28.04 | -1.41% | 1.45 | 1.82% |
| 2025-10-13 | 27.00 | 28.83 | 26.67 | 28.44 | +0.14% | 1.70 | 2.16% |
| 2025-10-10 | 28.86 | 29.13 | 28.29 | 28.40 | -1.25% | 1.53 | 1.90% |
| 2025-10-09 | 27.90 | 29.13 | 27.65 | 28.76 | +2.97% | 1.97 | 2.47% |
| 2025-09-30 | 27.20 | 28.05 | 26.57 | 27.93 | +3.06% | 1.52 | 1.97% |
| 2025-09-29 | 27.52 | 28.18 | 26.58 | 27.10 | -0.37% | 2.01 | 2.64% |
| 2025-09-26 | 28.05 | 28.70 | 27.03 | 27.20 | -4.33% | 1.96 | 2.54% |
| 2025-09-25 | 28.43 | 29.09 | 28.04 | 28.43 | -0.63% | 1.67 | 2.09% |
| 2025-09-24 | 27.65 | 28.98 | 27.65 | 28.61 | +2.99% | 1.75 | 2.21% |
| 2025-09-23 | 28.13 | 28.40 | 27.00 | 27.78 | -2.18% | 1.83 | 2.36% |
| 2025-09-22 | 28.67 | 28.68 | 27.50 | 28.40 | -1.32% | 1.86 | 2.36% |
| 2025-09-19 | 29.00 | 29.20 | 28.05 | 28.78 | -1.10% | 2.67 | 3.33% |
| 2025-09-18 | 28.62 | 29.62 | 28.29 | 29.10 | +1.68% | 3.27 | 4.04% |