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
2026-03-20	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%
2026-01-23	28.03	27.44	-0.71	-2.52%	27.24	28.04	52926	14515	3.31%
2026-01-22	27.65	28.15	0.51	1.85%	27.20	28.48	65869	18388	4.12%
2026-01-21	26.98	27.64	-0.67	-2.37%	26.07	28.03	88967	23925	5.56%
2026-01-20	28.31	28.31	-3.15	-10.01%	28.31	28.50	55724	15776	3.48%
2026-01-19	31.46	31.46	-3.49	-9.99%	31.46	31.46	3450	1085	0.22%
2026-01-09	32.00	34.95	2.65	8.20%	31.25	35.50	100244	33437	6.27%
2026-01-08	29.50	32.30	2.94	10.01%	29.47	32.30	63152	19936	3.95%
2026-01-07	28.94	29.36	0.36	1.24%	28.40	29.65	38118	11096	2.38%
2026-01-06	29.20	29.00	-0.20	-0.68%	28.71	29.94	32197	9412	2.01%
2026-01-05	29.52	29.20	-0.34	-1.15%	28.99	30.38	39571	11655	2.47%
2025-12-31	31.76	29.54	-0.97	-3.18%	29.30	32.60	75022	23218	4.69%
2025-12-30	27.75	30.51	2.77	9.99%	27.31	30.51	53750	15821	3.36%
2025-12-29	27.69	27.74	0.23	0.84%	27.30	28.20	15825	4382	0.99%
2025-12-26	27.70	27.51	-0.27	-0.97%	27.40	28.01	12077	3343	0.75%
2025-12-25	26.96	27.78	0.80	2.97%	26.93	28.65	22189	6169	1.39%
2025-12-24	26.45	26.98	0.27	1.01%	26.45	27.15	11319	3040	0.71%
2025-12-23	27.00	26.71	-0.32	-1.18%	26.65	27.25	11185	3000	0.70%
2025-12-22	26.99	27.03	0.11	0.41%	26.93	27.46	15507	4212	0.97%
2025-12-19	26.91	26.92	0.01	0.04%	26.62	27.19	13149	3532	0.82%
2025-12-18	26.85	26.91	-0.14	-0.52%	26.82	27.56	11583	3142	0.72%
2025-12-17	26.00	27.05	1.05	4.04%	25.81	27.36	25279	6771	1.58%
2025-12-16	27.78	26.00	-1.10	-4.06%	25.27	27.78	35382	9234	2.21%
2025-12-15	28.16	27.10	-1.25	-4.41%	27.00	28.75	30878	8554	1.93%
2025-12-12	28.30	28.35	0.33	1.18%	27.72	28.45	22926	6466	1.43%