世茂能源(605028)股票行情
世茂能源(605028)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 28.25 | 27.53 | -0.48 | -1.71% | 27.50 | 28.30 | 22547 | 6270.11 | 1.41% |
| 2026-03-25 | 27.36 | 28.01 | 0.66 | 2.41% | 27.25 | 28.24 | 20270 | 5652.18 | 1.27% |
| 2026-03-24 | 26.36 | 27.35 | 1.48 | 5.72% | 26.00 | 27.41 | 29877 | 7964.81 | 1.87% |
| 2026-03-23 | 26.70 | 25.87 | -1.30 | -4.78% | 25.70 | 27.38 | 37921 | 10016.93 | 2.37% |
| 2026-03-20 | 28.65 | 27.17 | -1.37 | -4.80% | 27.15 | 29.12 | 35162 | 9766.28 | 2.20% |
| 2026-03-19 | 29.23 | 28.54 | -0.96 | -3.25% | 28.43 | 29.55 | 22378 | 6438.85 | 1.40% |
| 2026-03-18 | 29.82 | 29.50 | -0.18 | -0.61% | 29.08 | 30.28 | 32917 | 9693.02 | 2.06% |
| 2026-03-17 | 28.85 | 29.68 | 0.82 | 2.84% | 28.85 | 31.24 | 67254 | 20224.61 | 4.20% |
| 2026-03-16 | 28.88 | 28.86 | 0.00 | 0.00% | 28.34 | 29.11 | 17777 | 5124.82 | 1.11% |
| 2026-03-13 | 29.58 | 28.86 | -0.89 | -2.99% | 28.79 | 29.63 | 27520 | 8025.09 | 1.72% |
| 2026-03-12 | 30.12 | 29.75 | -0.37 | -1.23% | 29.15 | 30.17 | 36098 | 10694.08 | 2.26% |
| 2026-03-11 | 29.24 | 30.12 | 0.88 | 3.01% | 28.95 | 30.21 | 50027 | 14905.42 | 3.13% |
| 2026-03-10 | 29.00 | 29.24 | 0.26 | 0.90% | 28.52 | 29.38 | 30507 | 8828.53 | 1.91% |
| 2026-03-09 | 28.41 | 28.98 | 0.34 | 1.19% | 28.18 | 29.48 | 49991 | 14506.06 | 3.12% |
| 2026-03-06 | 27.49 | 28.64 | 0.86 | 3.10% | 27.43 | 28.74 | 36895 | 10463.09 | 2.31% |
| 2026-03-05 | 27.59 | 27.78 | 0.57 | 2.09% | 27.27 | 28.26 | 32008 | 8909.30 | 2.00% |
| 2026-03-04 | 27.90 | 27.21 | -0.62 | -2.23% | 26.98 | 28.60 | 42826 | 11836.66 | 2.68% |
| 2026-03-03 | 27.33 | 27.83 | 0.46 | 1.68% | 27.33 | 28.45 | 44683 | 12505.59 | 2.79% |
| 2026-03-02 | 27.75 | 27.37 | -0.55 | -1.97% | 27.12 | 27.92 | 21971 | 6033.98 | 1.37% |
| 2026-02-27 | 27.79 | 27.92 | 0.14 | 0.50% | 27.50 | 28.20 | 24362 | 6809.82 | 1.52% |
| 2026-02-26 | 27.37 | 27.78 | 0.58 | 2.13% | 27.04 | 27.78 | 28489 | 7841.14 | 1.78% |
| 2026-02-25 | 26.80 | 27.20 | 0.35 | 1.30% | 26.57 | 27.48 | 29688 | 8003.81 | 1.86% |
| 2026-02-24 | 27.21 | 26.85 | -0.01 | -0.04% | 26.80 | 27.21 | 12697 | 3422.16 | 0.79% |
| 2026-02-13 | 27.17 | 26.86 | -0.48 | -1.76% | 26.80 | 27.37 | 16690 | 4513.26 | 1.04% |
| 2026-02-12 | 27.25 | 27.34 | 0.27 | 1.00% | 26.97 | 27.49 | 15068 | 4112.58 | 0.94% |
| 2026-02-11 | 26.98 | 27.07 | -0.01 | -0.04% | 26.95 | 27.50 | 13480 | 3660.14 | 0.84% |
| 2026-02-10 | 27.90 | 27.08 | -0.83 | -2.97% | 26.98 | 27.91 | 26533 | 7224.99 | 1.66% |
| 2026-02-09 | 26.95 | 27.91 | 1.23 | 4.61% | 26.83 | 28.31 | 52157 | 14409.32 | 3.26% |
| 2026-02-06 | 26.64 | 26.68 | 0.20 | 0.76% | 26.19 | 27.06 | 14053 | 3748.17 | 0.88% |
| 2026-02-05 | 26.70 | 26.48 | -0.23 | -0.86% | 26.35 | 26.93 | 10714 | 2851.80 | 0.67% |
| 2026-02-04 | 26.89 | 26.71 | 0.08 | 0.30% | 26.36 | 26.89 | 15368 | 4089.65 | 0.96% |
| 2026-02-03 | 26.35 | 26.63 | 0.57 | 2.19% | 26.24 | 26.78 | 20983 | 5555.53 | 1.31% |
| 2026-02-02 | 26.60 | 26.06 | -0.47 | -1.77% | 26.05 | 26.66 | 18789 | 4941.24 | 1.17% |
| 2026-01-30 | 25.79 | 26.53 | 0.75 | 2.91% | 25.69 | 26.55 | 26179 | 6857.80 | 1.64% |
| 2026-01-29 | 26.00 | 25.78 | -0.34 | -1.30% | 25.70 | 26.27 | 21340 | 5537.95 | 1.33% |
| 2026-01-28 | 26.98 | 26.12 | -0.72 | -2.68% | 26.10 | 26.98 | 25212 | 6662.96 | 1.58% |
| 2026-01-27 | 27.11 | 26.84 | -0.32 | -1.18% | 26.50 | 27.43 | 20092 | 5389.89 | 1.26% |
| 2026-01-26 | 27.45 | 27.16 | -0.28 | -1.02% | 26.60 | 27.47 | 35666 | 9627.90 | 2.23% |
| 2026-01-23 | 28.03 | 27.44 | -0.71 | -2.52% | 27.24 | 28.04 | 52926 | 14515.37 | 3.31% |
| 2026-01-22 | 27.65 | 28.15 | 0.51 | 1.85% | 27.20 | 28.48 | 65869 | 18388.27 | 4.12% |
| 2026-01-21 | 26.98 | 27.64 | -0.67 | -2.37% | 26.07 | 28.03 | 88967 | 23925.65 | 5.56% |
| 2026-01-20 | 28.31 | 28.31 | -3.15 | -10.01% | 28.31 | 28.50 | 55724 | 15776.74 | 3.48% |
| 2026-01-19 | 31.46 | 31.46 | -3.49 | -9.99% | 31.46 | 31.46 | 3450 | 1085.37 | 0.22% |
| 2026-01-09 | 32.00 | 34.95 | 2.65 | 8.20% | 31.25 | 35.50 | 100244 | 33437.84 | 6.27% |
| 2026-01-08 | 29.50 | 32.30 | 2.94 | 10.01% | 29.47 | 32.30 | 63152 | 19936.71 | 3.95% |
| 2026-01-07 | 28.94 | 29.36 | 0.36 | 1.24% | 28.40 | 29.65 | 38118 | 11096.26 | 2.38% |
| 2026-01-06 | 29.20 | 29.00 | -0.20 | -0.68% | 28.71 | 29.94 | 32197 | 9412.58 | 2.01% |
| 2026-01-05 | 29.52 | 29.20 | -0.34 | -1.15% | 28.99 | 30.38 | 39571 | 11655.44 | 2.47% |
| 2025-12-31 | 31.76 | 29.54 | -0.97 | -3.18% | 29.30 | 32.60 | 75022 | 23218.98 | 4.69% |
| 2025-12-30 | 27.75 | 30.51 | 2.77 | 9.99% | 27.31 | 30.51 | 53750 | 15821.94 | 3.36% |
| 2025-12-29 | 27.69 | 27.74 | 0.23 | 0.84% | 27.30 | 28.20 | 15825 | 4382.39 | 0.99% |
| 2025-12-26 | 27.70 | 27.51 | -0.27 | -0.97% | 27.40 | 28.01 | 12077 | 3343.14 | 0.75% |
| 2025-12-25 | 26.96 | 27.78 | 0.80 | 2.97% | 26.93 | 28.65 | 22189 | 6169.85 | 1.39% |
| 2025-12-24 | 26.45 | 26.98 | 0.27 | 1.01% | 26.45 | 27.15 | 11319 | 3040.62 | 0.71% |
| 2025-12-23 | 27.00 | 26.71 | -0.32 | -1.18% | 26.65 | 27.25 | 11185 | 3000.28 | 0.70% |
| 2025-12-22 | 26.99 | 27.03 | 0.11 | 0.41% | 26.93 | 27.46 | 15507 | 4212.77 | 0.97% |
| 2025-12-19 | 26.91 | 26.92 | 0.01 | 0.04% | 26.62 | 27.19 | 13149 | 3532.19 | 0.82% |
| 2025-12-18 | 26.85 | 26.91 | -0.14 | -0.52% | 26.82 | 27.56 | 11583 | 3142.18 | 0.72% |
| 2025-12-17 | 26.00 | 27.05 | 1.05 | 4.04% | 25.81 | 27.36 | 25279 | 6771.76 | 1.58% |
| 2025-12-16 | 27.78 | 26.00 | -1.10 | -4.06% | 25.27 | 27.78 | 35382 | 9234.50 | 2.21% |
| 2025-12-15 | 28.16 | 27.10 | -1.25 | -4.41% | 27.00 | 28.75 | 30878 | 8554.75 | 1.93% |
| 2025-12-12 | 28.30 | 28.35 | 0.33 | 1.18% | 27.72 | 28.45 | 22926 | 6466.26 | 1.43% |
| 2025-12-11 | 28.12 | 28.02 | -0.05 | -0.18% | 27.65 | 28.43 | 18268 | 5134.45 | 1.14% |
| 2025-12-10 | 27.84 | 28.07 | 0.24 | 0.86% | 27.38 | 28.61 | 16463 | 4613.54 | 1.03% |
| 2025-12-09 | 28.20 | 27.83 | -0.51 | -1.80% | 27.73 | 28.78 | 17957 | 5058.14 | 1.12% |
| 2025-12-08 | 28.10 | 28.34 | 0.22 | 0.78% | 27.61 | 28.35 | 20466 | 5733.52 | 1.28% |
| 2025-12-05 | 28.35 | 28.12 | -0.49 | -1.71% | 27.90 | 28.88 | 19895 | 5605.90 | 1.24% |
| 2025-12-04 | 29.15 | 28.61 | -0.68 | -2.32% | 28.36 | 29.45 | 20277 | 5820.64 | 1.27% |
| 2025-12-03 | 29.97 | 29.29 | -0.68 | -2.27% | 29.00 | 30.06 | 22907 | 6733.54 | 1.43% |
| 2025-12-02 | 30.45 | 29.97 | -0.71 | -2.31% | 29.81 | 31.39 | 31124 | 9488.96 | 1.95% |
| 2025-12-01 | 30.00 | 30.68 | 0.49 | 1.62% | 30.00 | 31.70 | 37634 | 11671.57 | 2.35% |
| 2025-11-28 | 29.57 | 30.19 | 0.52 | 1.75% | 29.12 | 30.19 | 27562 | 8202.37 | 1.72% |
| 2025-11-27 | 29.14 | 29.67 | 0.48 | 1.64% | 28.68 | 29.71 | 32389 | 9447.04 | 2.02% |
| 2025-11-26 | 29.03 | 29.19 | 0.15 | 0.52% | 28.51 | 29.80 | 31528 | 9167.62 | 1.97% |
| 2025-11-25 | 29.86 | 29.04 | -0.82 | -2.75% | 29.00 | 30.18 | 37169 | 10925.01 | 2.32% |
| 2025-11-24 | 29.40 | 29.86 | 0.18 | 0.61% | 28.02 | 30.30 | 46860 | 13724.65 | 2.93% |
| 2025-11-21 | 32.41 | 29.68 | -3.30 | -10.01% | 29.68 | 32.47 | 60142 | 18201.84 | 3.76% |
| 2025-11-20 | 30.50 | 32.98 | 1.54 | 4.90% | 30.50 | 33.00 | 84187 | 26720.43 | 5.26% |
| 2025-11-19 | 28.56 | 31.44 | 2.86 | 10.01% | 27.88 | 31.44 | 72371 | 21807.47 | 4.52% |
| 2025-11-18 | 28.44 | 28.58 | -0.10 | -0.35% | 28.14 | 28.90 | 19947 | 5672.36 | 1.25% |
上证大盘股票行情在线 K线走势图
世茂能源(605028)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
