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
2026-07-31	26.61	26.90	-0.17	-0.63%	26.61	27.58	22783	6188	1.42%
2026-07-30	27.49	27.07	0.12	0.45%	26.50	27.62	29975	8102	1.87%
2026-07-29	26.77	26.95	-0.55	-2.00%	26.50	27.95	39041	10537	2.44%
2026-07-28	27.80	27.50	-0.20	-0.72%	26.98	28.60	54061	14974	3.38%
2026-07-27	25.28	27.70	0.50	1.84%	25.28	28.00	68507	18681	4.28%
2026-07-24	24.69	27.20	1.10	4.21%	24.69	27.95	95602	25641	5.98%
2026-07-23	25.82	26.10	1.73	7.10%	24.75	26.81	103430	26924	6.46%
2026-07-22	22.14	24.37	2.22	10.02%	22.08	24.37	25046	5948	1.57%
2026-07-21	22.71	22.15	-1.30	-5.54%	21.11	23.15	50532	11022	3.16%
2026-07-20	23.90	23.45	-0.92	-3.78%	22.06	24.28	56948	13265	3.56%
2026-07-17	23.82	24.37	-0.01	-0.04%	23.82	25.32	58236	14240	3.64%
2026-07-16	25.23	24.38	0.15	0.62%	23.48	26.30	81830	20381	5.11%
2026-07-15	23.73	24.23	2.20	9.99%	22.30	24.23	20472	4869	1.28%
2026-07-14	21.25	22.03	2.00	9.99%	21.25	22.03	8093	1776	0.51%
2026-07-13	21.27	20.03	-1.25	-5.87%	19.82	21.27	14794	2998	0.92%
2026-07-10	21.72	21.28	-0.38	-1.75%	21.28	21.89	11603	2502	0.73%
2026-07-09	21.92	21.66	0.63	3.00%	20.67	21.92	16740	3563	1.05%
2026-07-08	22.08	21.03	-0.84	-3.84%	20.99	22.39	13219	2826	0.83%
2026-07-07	23.23	21.87	-1.06	-4.62%	21.87	23.52	18896	4236	1.18%
2026-07-06	24.00	22.93	-1.07	-4.46%	22.90	24.70	38290	9023	2.39%
2026-07-03	21.88	24.00	2.18	9.99%	21.69	24.00	47771	11174	2.99%
2026-07-02	21.41	21.82	0.04	0.18%	21.41	22.47	15955	3518	1.00%
2026-07-01	21.39	21.78	0.48	2.25%	21.16	21.93	10468	2261	0.65%
2026-06-30	20.50	21.30	0.52	2.50%	20.40	21.36	13127	2749	0.82%
2026-06-29	19.88	20.78	0.17	0.82%	19.88	21.05	17707	3619	1.11%
2026-06-26	20.96	20.61	0.31	1.53%	20.14	21.43	26740	5564	1.67%
2026-06-25	20.90	20.30	-0.59	-2.82%	20.03	20.93	14793	2995	0.92%
2026-06-24	21.42	20.89	-0.47	-2.20%	20.78	21.98	15055	3215	0.94%
2026-06-23	20.99	21.36	0.27	1.28%	20.89	21.85	11670	2504	0.73%
2026-06-22	21.46	21.09	-0.37	-1.72%	20.56	21.47	13961	2918	0.87%
2026-06-18	21.48	21.46	0.07	0.33%	21.08	21.89	12262	2632	0.77%
2026-06-17	22.29	21.39	-0.92	-4.12%	21.22	22.29	16761	3608	1.05%
2026-06-16	22.24	22.31	-0.19	-0.84%	22.00	22.62	14104	3148	0.88%
2026-06-15	22.51	22.50	0.05	0.22%	22.07	22.76	19772	4441	1.24%
2026-06-12	23.11	22.45	-0.23	-1.01%	22.44	23.25	27421	6234	1.71%
2026-06-11	22.65	22.68	0.74	3.37%	22.12	23.29	31484	7142	1.97%
2026-06-10	22.77	21.94	-1.01	-4.40%	21.34	23.50	34421	7660	2.15%
2026-06-09	21.49	22.95	1.70	8.00%	20.83	23.30	37928	8426	2.37%
2026-06-08	21.69	21.25	-0.68	-3.10%	20.80	21.77	15128	3221	0.95%
2026-06-05	22.28	21.93	-0.35	-1.57%	21.66	22.50	14249	3136	0.89%
2026-06-04	22.55	22.28	-0.28	-1.24%	22.01	22.64	14906	3316	0.93%
2026-06-03	22.79	22.56	-0.24	-1.05%	22.15	22.88	15754	3535	0.98%
2026-06-02	23.22	22.80	-0.48	-2.06%	22.17	23.26	17670	4005	1.10%
2026-06-01	23.10	23.28	0.18	0.78%	22.68	23.50	11749	2723	0.73%
2026-05-29	23.30	23.10	-0.20	-0.86%	22.96	23.59	12336	2871	0.77%
2026-05-28	23.30	23.30	0.00	0.00%	22.80	23.60	16277	3784	1.02%
2026-05-27	24.00	23.30	-0.70	-2.92%	23.15	24.18	13903	3260	0.87%
2026-05-26	24.21	24.00	-0.20	-0.83%	23.70	24.21	10959	2615	0.68%
2026-05-25	24.81	24.20	-0.61	-2.46%	23.81	24.93	19768	4776	1.24%
2026-05-22	24.71	24.81	0.10	0.40%	24.28	25.00	11556	2846	0.72%
2026-05-21	26.30	24.71	-1.48	-5.65%	24.61	26.40	16309	4180	1.02%
2026-05-20	25.52	26.19	0.42	1.63%	24.95	26.34	18234	4665	1.14%
2026-05-19	25.22	25.77	0.55	2.18%	24.98	25.78	13878	3535	0.87%
2026-05-18	25.52	25.22	-0.30	-1.18%	22.97	25.75	16835	4236	1.05%
2026-05-15	26.17	25.52	-0.65	-2.48%	25.19	26.31	24188	6184	1.51%
2026-05-14	26.88	26.17	-0.72	-2.68%	26.14	26.90	23503	6227	1.47%
2026-05-13	26.96	26.89	-0.07	-0.26%	26.72	27.62	21644	5857	1.35%
2026-05-12	27.23	26.96	-0.50	-1.82%	26.66	27.38	18905	5086	1.18%
2026-05-11	27.50	27.46	0.02	0.07%	27.33	28.42	25814	7165	1.61%
2026-05-08	27.77	27.44	-0.33	-1.19%	27.30	27.93	15956	4387	1.00%
2026-05-07	27.79	27.77	0.47	1.72%	27.19	27.94	19191	5279	1.20%
2026-05-06	27.48	27.30	-0.25	-0.91%	27.12	27.93	26952	7433	1.68%
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%