世茂能源

605028
🏛️ 中国 →
31.57
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.42 26.67 26.26 26.38 420.8K
09:35 26.34 26.34 26.06 26.06 209.6K
09:40 26.06 26.40 26.06 26.35 353.0K
09:45 26.40 26.43 26.25 26.25 83.8K
09:50 26.24 26.45 26.22 26.41 215.9K
09:55 26.41 26.51 26.32 26.35 103.3K
10:00 26.32 26.80 26.26 26.69 132.7K
10:05 26.68 26.80 26.65 26.67 125.7K
10:10 26.66 26.89 26.60 26.87 177.7K
10:15 26.87 26.87 26.70 26.72 103.9K
10:20 26.75 26.78 26.65 26.65 100.0K
10:25 26.65 26.72 26.64 26.72 65.2K
10:30 26.72 26.86 26.70 26.86 40.9K
10:35 26.84 26.98 26.84 26.94 85.1K
10:40 26.95 27.08 26.85 27.03 195.7K
10:45 27.04 27.33 27.03 27.33 270.5K
10:50 27.32 27.58 27.30 27.30 359.4K
10:55 27.28 27.56 27.27 27.32 236.0K
11:00 27.37 27.49 27.28 27.37 213.7K
11:05 27.37 27.44 27.28 27.38 93.8K
11:10 27.36 27.42 27.26 27.38 107.7K
11:15 27.38 27.40 27.22 27.22 119.6K
11:20 27.22 27.32 27.22 27.23 53.5K
11:25 27.27 27.47 27.27 27.43 106.1K
13:00 27.42 27.42 27.19 27.34 150.9K
13:05 27.34 27.52 27.32 27.52 164.6K
13:10 27.52 27.55 27.28 27.28 77.9K
13:15 27.27 27.27 27.10 27.10 57.5K
13:20 27.11 27.17 27.07 27.16 50.6K
13:25 27.12 27.20 27.01 27.03 128.8K
13:30 27.06 27.08 26.94 26.98 66.8K
13:35 26.98 27.08 26.96 27.00 74.6K
13:40 27.02 27.02 26.90 26.94 48.3K
13:45 26.95 26.98 26.89 26.92 73.0K
13:50 26.96 26.96 26.90 26.94 25.0K
13:55 26.92 26.99 26.89 26.99 75.9K
14:00 27.00 27.00 26.80 26.81 84.3K
14:05 26.79 26.91 26.77 26.87 101.1K
14:10 26.88 26.94 26.84 26.86 99.5K
14:15 26.85 26.89 26.83 26.87 34.8K
14:20 26.88 26.92 26.88 26.91 62.2K
14:25 26.92 26.94 26.88 26.91 73.5K
14:30 26.92 26.99 26.92 26.99 37.3K
14:35 26.99 26.99 26.91 26.91 61.1K
14:40 26.91 26.93 26.86 26.86 62.0K
14:45 26.85 27.00 26.85 26.98 105.0K
14:50 26.97 27.01 26.92 26.96 159.8K
14:55 26.95 26.97 26.78 26.97 95.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28.71 31.57 28.40 31.57 5.0M
2025-09-25 28.00 28.95 27.97 28.70 4.8M
2025-09-24 27.51 28.32 27.18 28.15 4.6M
2025-09-23 26.89 27.85 26.71 27.81 6.4M
2025-09-22 26.30 27.58 26.05 26.97 6.0M
2025-09-19 27.00 27.30 26.27 26.29 4.4M
2025-09-18 28.14 28.33 26.27 26.60 9.2M
2025-09-17 27.44 28.88 27.20 28.41 9.6M
2025-09-16 27.10 28.56 27.10 27.59 10.9M
2025-09-15 25.10 27.32 24.80 27.32 11.3M
2025-09-12 24.99 25.30 24.78 24.84 6.0M
2025-09-11 26.00 26.70 24.90 25.11 13.5M
2025-09-10 23.16 25.55 22.72 25.55 12.2M
2025-09-09 23.63 23.68 23.02 23.23 4.8M
2025-09-08 22.45 23.98 22.26 23.63 7.9M
2025-09-05 21.91 22.66 21.62 22.51 3.8M
2025-09-04 22.10 22.22 21.68 21.87 3.1M
2025-09-03 22.29 22.43 22.02 22.04 2.8M
2025-09-02 22.62 22.78 22.14 22.30 4.4M
2025-09-01 23.08 23.08 22.62 22.80 5.2M
2025-08-29 22.86 23.26 22.61 23.09 7.2M
2025-08-28 23.00 23.16 22.36 22.71 8.8M
2025-08-27 23.76 24.38 23.02 23.17 13.4M
2025-08-26 25.50 25.80 24.50 24.50 20.1M
2025-08-25 32.51 32.51 26.61 26.95 28.3M
2025-08-22 29.55 29.55 29.55 29.55 1.4M
2025-08-21 25.29 26.86 25.28 26.86 9.8M
2025-08-20 24.42 24.42 21.14 24.42 14.3M
2025-08-19 20.10 22.20 19.46 22.20 11.2M
2025-08-18 20.23 20.43 20.11 20.18 2.2M
2025-08-15 20.31 20.36 19.93 20.24 3.0M
2025-08-14 20.89 20.89 20.36 20.39 1.8M
2025-08-13 20.78 21.00 20.50 20.86 1.7M
2025-08-12 20.99 21.10 20.72 20.78 1.5M
2025-08-11 20.90 21.06 20.65 20.97 2.2M
2025-08-08 20.80 21.18 20.66 21.00 2.9M
2025-08-07 20.20 21.57 20.20 20.97 5.0M
2025-08-06 20.46 20.56 20.19 20.24 2.4M
2025-08-05 20.87 20.87 20.24 20.46 3.1M
2025-08-04 20.03 20.28 19.84 20.26 2.0M
2025-08-01 19.95 20.27 19.75 20.03 2.2M
2025-07-31 20.29 20.29 19.85 19.93 2.5M
2025-07-30 20.01 20.58 19.90 20.33 3.9M
2025-07-29 20.10 20.29 20.00 20.03 2.4M
2025-07-28 19.65 20.58 19.32 20.24 6.6M
2025-07-25 19.04 19.60 18.98 19.55 4.8M
2025-07-24 18.63 19.12 18.59 19.12 3.4M
2025-07-23 19.10 19.19 18.64 18.68 4.0M
2025-07-22 19.48 19.56 19.01 19.20 3.7M
2025-07-21 19.50 19.67 19.41 19.59 2.8M
2025-07-18 19.58 19.72 19.35 19.49 2.7M
2025-07-17 19.20 19.69 19.11 19.58 3.5M
2025-07-16 19.23 19.33 19.06 19.21 3.1M
2025-07-15 19.84 19.84 19.11 19.23 4.9M
2025-07-14 19.85 20.25 19.85 19.92 4.1M
2025-07-11 20.44 20.64 19.60 19.84 6.4M
2025-07-10 21.13 21.29 20.29 20.41 9.7M
2025-07-09 20.27 21.72 20.26 21.70 13.7M
2025-07-08 23.10 23.10 21.06 21.20 18.7M
2025-07-07 19.26 21.00 18.97 21.00 5.7M
2025-07-04 19.12 19.66 18.96 19.09 3.3M
2025-07-03 19.02 19.60 18.90 19.18 3.8M
2025-07-02 19.07 19.40 18.70 19.21 3.9M
2025-07-01 19.29 19.57 19.15 19.19 2.7M
2025-06-30 19.81 19.99 19.03 19.43 5.5M
2025-06-27 18.88 20.02 18.88 19.64 6.6M
2025-06-26 18.37 19.66 18.31 19.05 8.0M
2025-06-25 18.42 18.64 18.10 18.37 4.5M
2025-06-24 18.02 18.74 18.01 18.50 5.0M
2025-06-23 17.33 18.34 17.19 18.30 4.7M
2025-06-20 17.64 17.75 17.32 17.33 1.6M
2025-06-19 17.58 17.75 17.42 17.59 1.6M
2025-06-18 17.91 17.92 17.44 17.73 2.2M
2025-06-17 17.90 18.41 17.81 17.97 2.9M
2025-06-16 17.84 17.95 17.63 17.93 2.8M
2025-06-13 17.56 17.97 17.46 17.79 3.0M
2025-06-12 17.60 17.65 17.36 17.61 1.6M
2025-06-11 17.65 17.70 17.43 17.60 1.6M
2025-06-10 17.50 17.96 17.42 17.64 2.9M
2025-06-09 17.65 17.73 17.42 17.56 2.1M
2025-06-06 17.50 17.79 17.28 17.64 2.4M
2025-06-05 17.66 17.71 17.26 17.50 2.5M
2025-06-04 17.18 17.86 17.13 17.66 4.1M
2025-06-03 17.10 17.38 17.03 17.18 1.7M
2025-05-30 17.28 17.37 16.98 17.19 1.7M
2025-05-29 16.65 17.21 16.64 17.18 2.2M
2025-05-28 16.90 17.03 16.58 16.63 1.6M
2025-05-27 16.99 17.04 16.71 16.87 1.4M
2025-05-26 16.80 17.10 16.76 16.97 1.2M
2025-05-23 17.24 17.38 16.86 16.90 2.3M
2025-05-22 17.68 17.85 17.16 17.19 3.1M
2025-05-21 17.28 18.08 17.25 17.69 5.5M
2025-05-20 16.94 17.37 16.77 17.36 2.9M
2025-05-19 16.95 17.08 16.87 16.93 1.4M
2025-05-16 16.78 16.96 16.72 16.90 1.4M
2025-05-15 16.98 16.99 16.72 16.78 1.5M
2025-05-14 16.84 16.95 16.61 16.90 1.8M
2025-05-13 17.14 17.20 16.82 16.92 2.2M
2025-05-12 17.52 17.54 17.01 17.02 3.6M
2025-05-09 17.22 17.53 17.20 17.39 3.3M
2025-05-08 16.94 17.78 16.82 17.31 3.9M
2025-05-07 17.17 17.57 16.88 17.01 4.0M
2025-05-06 16.70 16.87 16.68 16.85 3.3M
2025-04-30 16.73 17.13 16.54 16.65 3.9M
2025-04-29 17.62 17.63 16.86 16.90 7.0M
2025-04-28 17.00 18.48 16.86 18.09 9.9M
2025-04-25 16.60 17.44 16.60 17.16 5.3M
2025-04-24 16.37 18.02 16.35 17.02 5.8M
2025-04-23 16.21 16.45 16.19 16.38 1.5M
2025-04-22 16.15 16.39 16.08 16.20 1.1M
2025-04-21 15.67 16.16 15.67 16.15 1.4M
2025-04-18 15.86 15.89 15.60 15.75 1.1M
2025-04-17 15.55 16.01 15.55 15.97 1.2M
2025-04-16 16.06 16.20 15.54 15.83 1.4M
2025-04-15 15.88 16.09 15.76 16.09 1.4M
2025-04-14 15.69 15.99 15.60 15.86 1.4M
2025-04-11 15.35 15.69 15.32 15.51 1.6M
2025-04-10 15.45 15.70 15.31 15.48 2.1M
2025-04-09 14.70 15.30 13.89 15.21 3.1M
2025-04-08 15.67 15.80 14.80 15.17 3.7M
2025-04-07 16.62 16.77 15.67 15.67 2.4M
2025-04-03 17.33 17.52 17.20 17.41 2.0M
2025-04-02 17.33 17.56 16.93 17.45 2.7M
2025-04-01 16.62 17.36 16.62 17.23 3.1M
2025-03-31 16.51 16.86 16.30 16.60 1.5M
2025-03-28 17.06 17.18 16.68 16.71 1.8M
2025-03-27 17.22 17.44 17.03 17.10 1.6M
2025-03-26 17.28 17.48 17.10 17.40 1.8M
2025-03-25 17.17 17.38 17.02 17.31 2.0M
2025-03-24 17.43 17.59 16.83 17.28 2.8M
2025-03-21 17.56 17.70 17.31 17.32 2.2M
2025-03-20 17.40 17.60 17.35 17.56 2.5M
2025-03-19 17.68 17.75 17.31 17.48 4.2M
2025-03-18 17.70 18.04 17.65 18.00 3.3M
2025-03-17 17.59 17.93 17.57 17.79 3.1M
2025-03-14 17.47 17.58 17.27 17.57 2.8M
2025-03-13 17.45 17.59 17.28 17.48 3.1M
2025-03-12 17.32 17.50 17.28 17.45 2.5M
2025-03-11 17.25 17.36 17.06 17.36 2.3M
2025-03-10 17.05 17.32 17.05 17.31 2.0M
2025-03-07 16.98 17.25 16.93 17.05 1.6M
2025-03-06 16.95 17.09 16.83 17.07 1.2M
2025-03-05 17.03 17.08 16.73 16.96 1.8M
2025-03-04 16.77 17.47 16.77 17.10 2.8M
2025-03-03 16.93 17.24 16.58 16.88 2.2M
2025-02-28 17.15 17.17 16.79 16.87 1.7M
2025-02-27 17.18 17.40 16.98 17.16 2.4M
2025-02-26 16.89 17.38 16.87 17.18 2.8M
2025-02-25 17.01 17.15 16.89 16.90 1.9M
2025-02-24 17.32 17.63 17.07 17.16 3.0M
2025-02-21 16.99 17.32 16.78 17.32 3.2M
2025-02-20 16.84 17.05 16.71 16.98 2.0M
2025-02-19 16.68 16.82 16.51 16.82 1.5M
2025-02-18 16.90 17.20 16.63 16.69 1.7M
2025-02-17 16.80 17.01 16.62 16.98 1.7M
2025-02-14 16.80 16.85 16.67 16.73 1.2M
2025-02-13 17.05 17.13 16.81 16.81 1.6M
2025-02-12 17.02 17.26 16.92 17.13 2.0M
2025-02-11 17.03 17.09 16.85 17.05 1.4M
2025-02-10 16.73 17.15 16.72 17.10 2.3M
2025-02-07 16.71 16.95 16.52 16.71 2.1M
2025-02-06 16.41 16.72 16.32 16.70 1.5M
2025-02-05 16.39 16.53 16.30 16.45 1.1M
2025-01-27 16.26 16.61 16.26 16.39 1.4M
2025-01-24 16.23 16.33 16.04 16.24 1.5M
2025-01-23 16.56 16.68 16.22 16.22 1.8M
2025-01-22 16.40 16.58 16.20 16.41 1.7M
2025-01-21 17.32 17.35 16.35 16.48 3.7M
2025-01-20 17.46 18.22 17.44 17.97 3.8M
2025-01-17 17.26 17.49 17.06 17.43 1.7M
2025-01-16 17.16 17.35 17.00 17.27 1.7M
2025-01-15 17.00 17.30 16.90 17.15 1.7M
2025-01-14 16.28 16.95 16.25 16.93 1.6M
2025-01-13 16.36 16.44 16.08 16.29 1.0M
2025-01-10 16.74 16.83 16.38 16.44 1.3M
2025-01-09 16.54 16.79 16.53 16.72 1.0M
2025-01-08 16.52 16.76 16.24 16.72 1.5M
2025-01-07 16.36 16.63 16.17 16.63 1.3M
2025-01-06 16.06 16.61 15.88 16.33 1.7M
2025-01-03 16.60 16.80 16.19 16.19 2.3M
2025-01-02 16.83 17.16 16.48 16.62 2.2M