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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.85 | 28.80 | 26.85 | 28.62 | +6.32% | 3.12 | 3.99% |
| 2025-09-16 | 27.20 | 27.32 | 26.48 | 26.92 | -0.85% | 2.53 | 3.37% |
| 2025-09-15 | 25.69 | 27.32 | 25.69 | 27.15 | +4.83% | 3.74 | 4.99% |
| 2025-09-12 | 26.50 | 28.39 | 25.04 | 25.90 | -2.52% | 5.39 | 7.18% |
| 2025-09-11 | 25.73 | 27.18 | 25.61 | 26.57 | +1.26% | 3.40 | 4.59% |
| 2025-09-10 | 25.91 | 26.58 | 24.53 | 26.24 | +1.35% | 3.77 | 5.28% |
| 2025-09-09 | 24.04 | 25.89 | 24.04 | 25.89 | +7.74% | 3.56 | 5.06% |
| 2025-09-08 | 22.64 | 24.50 | 22.35 | 24.03 | +6.14% | 3.05 | 4.57% |
| 2025-09-05 | 21.84 | 22.64 | 21.64 | 22.64 | +3.66% | 2.31 | 3.73% |
| 2025-09-04 | 21.64 | 22.27 | 20.74 | 21.84 | +1.58% | 2.99 | 4.93% |
| 2025-09-03 | 20.50 | 21.64 | 20.50 | 21.50 | +5.34% | 2.12 | 3.56% |
| 2025-09-02 | 20.85 | 21.20 | 20.12 | 20.41 | -2.67% | 1.47 | 2.57% |
| 2025-09-01 | 21.00 | 21.96 | 20.80 | 20.97 | -0.52% | 2.09 | 3.53% |
| 2025-08-29 | 19.21 | 21.19 | 19.00 | 21.08 | +8.83% | 2.58 | 4.54% |
| 2025-08-28 | 18.68 | 19.40 | 18.28 | 19.37 | +3.69% | 1.55 | 2.96% |
| 2025-08-27 | 19.68 | 19.68 | 18.68 | 18.68 | -5.18% | 1.90 | 3.56% |
| 2025-08-26 | 18.86 | 20.12 | 18.80 | 19.70 | +3.79% | 1.91 | 3.49% |
| 2025-08-25 | 17.87 | 19.48 | 17.87 | 18.98 | +6.21% | 2.70 | 5.08% |
| 2025-08-22 | 17.50 | 18.00 | 17.27 | 17.87 | +2.58% | 1.44 | 2.91% |
| 2025-08-21 | 17.32 | 17.62 | 17.05 | 17.42 | +0.52% | 1.08 | 2.23% |