世茂能源 (605028) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	28.98	27.55	-1.29	-4.47%	27.26	29.06	39230	10866	2.45%
2026-04-29	27.55	28.84	-0.36	-1.23%	27.55	29.25	33732	9662	2.11%
2026-04-28	29.25	29.20	-0.19	-0.65%	28.71	29.35	17420	5047	1.09%
2026-04-27	29.24	29.39	0.02	0.07%	28.75	29.70	18942	5542	1.18%
2026-04-24	28.67	29.37	-0.18	-0.61%	28.42	29.94	31087	9094	1.94%
2026-04-23	29.52	30.15	0.66	2.24%	29.42	30.65	32049	9627	2.00%
2026-04-22	30.09	29.49	-0.36	-1.21%	28.98	30.09	26649	7826	1.67%
2026-04-21	29.37	29.85	0.00	0.00%	29.25	30.23	34346	10246	2.15%
2026-04-20	27.98	29.85	2.01	7.22%	27.98	30.45	58087	17088	3.63%
2026-04-17	28.28	27.84	-0.40	-1.42%	27.81	28.29	13978	3909	0.87%
2026-04-16	28.14	28.24	0.09	0.32%	27.80	28.31	12683	3559	0.79%
2026-04-15	28.44	28.15	-0.29	-1.02%	28.08	28.92	12572	3566	0.79%
2026-04-14	28.33	28.44	0.19	0.67%	27.78	28.46	14716	4149	0.92%
2026-04-13	27.91	28.25	0.34	1.22%	27.71	28.38	13617	3838	0.85%
2026-04-10	27.90	27.91	0.08	0.29%	27.87	28.88	21112	5989	1.32%
2026-04-09	28.11	27.83	-0.60	-2.11%	27.68	28.22	15459	4308	0.97%
2026-04-08	27.44	28.43	1.23	4.52%	27.30	28.49	27149	7617	1.70%
2026-04-07	26.82	27.20	0.37	1.38%	26.51	27.49	16607	4483	1.04%
2026-04-03	27.16	26.83	-0.25	-0.92%	26.19	27.68	24406	6513	1.53%
2026-04-02	26.34	27.08	0.48	1.80%	26.30	28.38	40350	11115	2.52%
2026-04-01	26.44	26.60	0.56	2.15%	26.05	26.73	25089	6614	1.57%
2026-03-31	26.82	26.04	-0.99	-3.66%	26.04	27.64	32456	8676	2.03%
2026-03-30	28.40	27.03	-2.10	-7.21%	26.58	29.00	52664	14372	3.29%
2026-03-27	27.18	29.13	1.60	5.81%	27.00	30.28	68217	19973	4.26%
2026-03-26	28.25	27.53	-0.48	-1.71%	27.50	28.30	22547	6270	1.41%
2026-03-25	27.36	28.01	0.66	2.41%	27.25	28.24	20270	5652	1.27%
2026-03-24	26.36	27.35	1.48	5.72%	26.00	27.41	29877	7964	1.87%
2026-03-23	26.70	25.87	-1.30	-4.78%	25.70	27.38	37921	10016	2.37%
2026-03-20	28.65	27.17	-1.37	-4.80%	27.15	29.12	35162	9766	2.20%
2026-03-19	29.23	28.54	-0.96	-3.25%	28.43	29.55	22378	6438	1.40%
2026-03-18	29.82	29.50	-0.18	-0.61%	29.08	30.28	32917	9693	2.06%
2026-03-17	28.85	29.68	0.82	2.84%	28.85	31.24	67254	20224	4.20%
2026-03-16	28.88	28.86	0.00	0.00%	28.34	29.11	17777	5124	1.11%
2026-03-13	29.58	28.86	-0.89	-2.99%	28.79	29.63	27520	8025	1.72%
2026-03-12	30.12	29.75	-0.37	-1.23%	29.15	30.17	36098	10694	2.26%
2026-03-11	29.24	30.12	0.88	3.01%	28.95	30.21	50027	14905	3.13%
2026-03-10	29.00	29.24	0.26	0.90%	28.52	29.38	30507	8828	1.91%
2026-03-09	28.41	28.98	0.34	1.19%	28.18	29.48	49991	14506	3.12%
2026-03-06	27.49	28.64	0.86	3.10%	27.43	28.74	36895	10463	2.31%
2026-03-05	27.59	27.78	0.57	2.09%	27.27	28.26	32008	8909	2.00%
2026-03-04	27.90	27.21	-0.62	-2.23%	26.98	28.60	42826	11836	2.68%
2026-03-03	27.33	27.83	0.46	1.68%	27.33	28.45	44683	12505	2.79%
2026-03-02	27.75	27.37	-0.55	-1.97%	27.12	27.92	21971	6033	1.37%
2026-02-27	27.79	27.92	0.14	0.50%	27.50	28.20	24362	6809	1.52%
2026-02-26	27.37	27.78	0.58	2.13%	27.04	27.78	28489	7841	1.78%
2026-02-25	26.80	27.20	0.35	1.30%	26.57	27.48	29688	8003	1.86%
2026-02-24	27.21	26.85	-0.01	-0.04%	26.80	27.21	12697	3422	0.79%
2026-02-13	27.17	26.86	-0.48	-1.76%	26.80	27.37	16690	4513	1.04%
2026-02-12	27.25	27.34	0.27	1.00%	26.97	27.49	15068	4112	0.94%
2026-02-11	26.98	27.07	-0.01	-0.04%	26.95	27.50	13480	3660	0.84%
2026-02-10	27.90	27.08	-0.83	-2.97%	26.98	27.91	26533	7224	1.66%
2026-02-09	26.95	27.91	1.23	4.61%	26.83	28.31	52157	14409	3.26%
2026-02-06	26.64	26.68	0.20	0.76%	26.19	27.06	14053	3748	0.88%
2026-02-05	26.70	26.48	-0.23	-0.86%	26.35	26.93	10714	2851	0.67%
2026-02-04	26.89	26.71	0.08	0.30%	26.36	26.89	15368	4089	0.96%
2026-02-03	26.35	26.63	0.57	2.19%	26.24	26.78	20983	5555	1.31%
2026-02-02	26.60	26.06	-0.47	-1.77%	26.05	26.66	18789	4941	1.17%
2026-01-30	25.79	26.53	0.75	2.91%	25.69	26.55	26179	6857	1.64%
2026-01-29	26.00	25.78	-0.34	-1.30%	25.70	26.27	21340	5537	1.33%
2026-01-28	26.98	26.12	-0.72	-2.68%	26.10	26.98	25212	6662	1.58%
2026-01-27	27.11	26.84	-0.32	-1.18%	26.50	27.43	20092	5389	1.26%
2026-01-26	27.45	27.16	-0.28	-1.02%	26.60	27.47	35666	9627	2.23%