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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23.16 23.49 23.09 23.30 1.1M
2021-12-30 23.01 23.30 23.01 23.07 1.1M
2021-12-29 23.18 23.34 22.97 23.26 1.1M
2021-12-28 23.45 23.71 22.78 23.15 2.2M
2021-12-27 23.52 23.89 23.30 23.44 1.4M
2021-12-24 24.05 24.48 23.65 23.65 2.6M
2021-12-23 23.44 23.98 23.34 23.82 1.9M
2021-12-22 23.34 23.59 23.32 23.44 1.1M
2021-12-21 23.51 23.51 23.06 23.40 1.6M
2021-12-20 24.56 24.63 23.33 23.35 3.6M
2021-12-17 24.65 24.98 24.49 24.56 2.7M
2021-12-16 24.79 24.85 24.36 24.51 2.0M
2021-12-15 24.16 24.96 24.01 24.78 3.1M
2021-12-14 24.50 24.69 24.30 24.41 1.8M
2021-12-13 24.47 24.94 24.41 24.62 1.7M
2021-12-10 24.64 24.76 24.42 24.48 1.7M
2021-12-09 24.63 24.75 24.40 24.69 1.8M
2021-12-08 24.70 24.82 24.54 24.63 1.7M
2021-12-07 24.92 25.03 24.28 24.68 2.2M
2021-12-06 24.81 25.15 24.60 25.03 2.5M
2021-12-03 24.82 25.08 24.00 24.86 3.2M
2021-12-02 25.59 25.70 24.81 24.83 3.7M
2021-12-01 25.50 25.75 25.28 25.70 2.3M
2021-11-30 25.53 25.80 25.13 25.52 3.5M
2021-11-29 25.45 25.80 25.01 25.53 3.1M
2021-11-26 26.18 26.78 25.81 25.90 4.4M
2021-11-25 27.30 27.58 26.35 26.37 7.5M
2021-11-24 25.85 26.87 25.40 26.85 8.2M
2021-11-23 26.17 26.39 25.60 25.67 4.0M
2021-11-22 26.04 26.45 25.60 26.16 4.3M
2021-11-19 26.48 26.50 25.60 26.22 5.3M
2021-11-18 25.60 26.48 25.35 26.43 6.2M
2021-11-17 25.65 25.96 25.51 25.75 3.2M
2021-11-16 25.74 26.12 25.15 25.68 4.7M
2021-11-15 25.23 26.21 25.23 25.83 4.2M
2021-11-12 25.20 25.66 25.20 25.41 3.6M
2021-11-11 26.00 26.17 25.32 25.40 4.0M
2021-11-10 25.40 26.00 25.00 25.90 4.1M
2021-11-09 26.19 27.40 25.75 25.83 6.1M
2021-11-08 26.50 26.75 25.82 26.19 3.9M
2021-11-05 26.68 27.40 26.15 26.22 5.9M
2021-11-04 26.50 27.40 26.31 27.05 7.8M
2021-11-03 25.24 27.70 24.80 26.90 10.2M
2021-11-02 26.00 26.27 24.74 25.41 5.8M
2021-11-01 25.70 26.57 25.35 26.10 5.4M
2021-10-29 26.85 26.85 24.94 26.15 7.2M
2021-10-28 26.86 27.40 26.20 26.85 7.7M
2021-10-27 27.01 28.30 26.58 27.18 11.4M
2021-10-26 26.74 27.38 26.28 27.02 12.4M
2021-10-25 24.38 26.82 24.38 26.82 5.4M
2021-10-22 25.69 26.00 24.29 24.38 6.3M
2021-10-21 26.45 26.76 25.66 25.79 6.0M
2021-10-20 25.93 27.18 25.83 26.51 9.7M
2021-10-19 25.80 27.14 25.78 26.63 13.0M
2021-10-18 23.59 25.84 23.59 25.84 7.2M
2021-10-15 24.27 24.38 23.34 23.49 5.7M
2021-10-14 24.40 25.34 23.52 24.51 7.4M
2021-10-13 27.20 27.27 24.87 24.90 10.0M
2021-10-12 26.00 28.70 25.08 27.27 13.2M
2021-10-11 26.29 27.69 24.42 27.27 13.0M
2021-10-08 28.20 29.50 25.40 26.69 14.8M
2021-09-30 24.72 27.05 24.72 27.05 7.4M
2021-09-29 24.53 26.50 24.35 24.59 8.4M
2021-09-28 25.00 25.88 23.57 25.30 9.8M
2021-09-27 25.40 27.25 24.53 26.19 12.9M
2021-09-24 24.50 26.62 24.32 26.04 13.5M
2021-09-23 24.41 25.21 23.67 24.87 8.1M
2021-09-22 22.70 24.47 22.52 24.22 5.8M
2021-09-17 22.39 23.07 22.22 22.94 2.9M
2021-09-16 23.17 23.29 22.12 22.20 3.5M
2021-09-15 22.77 23.26 22.62 23.13 2.7M
2021-09-14 24.01 24.09 22.85 22.90 6.2M
2021-09-13 24.97 25.28 24.06 24.24 6.8M
2021-09-10 24.50 26.67 23.79 25.16 10.3M
2021-09-09 24.97 25.40 24.20 24.66 7.5M
2021-09-08 23.88 25.50 23.70 24.98 10.0M
2021-09-07 24.00 24.55 23.88 23.88 4.6M
2021-09-06 23.82 24.33 22.78 24.25 5.8M
2021-09-03 24.03 24.85 23.60 23.62 5.9M
2021-09-02 23.49 24.80 22.95 24.44 6.9M
2021-09-01 22.93 23.88 22.68 23.59 5.1M
2021-08-31 23.73 23.73 22.80 22.95 4.2M
2021-08-30 23.88 24.20 23.40 23.56 4.4M
2021-08-27 24.83 25.19 23.55 23.95 6.0M
2021-08-26 25.75 25.91 24.59 24.80 6.7M
2021-08-25 25.58 26.62 25.00 25.39 12.1M
2021-08-24 22.75 25.06 22.75 25.06 12.0M
2021-08-23 21.94 23.38 21.77 22.78 5.9M
2021-08-20 23.45 23.45 21.00 21.82 7.7M
2021-08-19 24.84 25.60 23.21 23.33 9.1M
2021-08-18 23.65 26.50 22.50 25.79 12.2M
2021-08-17 26.30 27.10 24.58 24.86 18.5M
2021-08-16 23.14 24.64 23.14 24.64 5.9M
2021-08-13 21.38 22.58 21.13 22.40 7.5M
2021-08-12 21.73 21.77 21.23 21.40 4.1M
2021-08-11 21.28 22.27 21.12 21.96 5.1M
2021-08-10 21.80 21.90 21.10 21.39 5.0M
2021-08-09 22.10 23.14 21.82 22.10 4.8M
2021-08-06 21.60 22.80 21.32 22.23 7.0M
2021-08-05 20.68 22.70 20.58 22.06 7.2M
2021-08-04 20.54 20.92 20.42 20.72 3.4M
2021-08-03 20.99 21.43 20.58 20.75 3.9M
2021-08-02 21.67 21.67 20.56 21.06 4.9M
2021-07-30 21.58 21.90 21.33 21.68 4.2M
2021-07-29 21.51 21.92 21.20 21.56 4.5M
2021-07-28 21.33 22.59 21.14 21.31 5.1M
2021-07-27 23.42 23.50 21.60 21.76 7.0M
2021-07-26 23.68 24.69 22.51 23.99 8.6M
2021-07-23 24.78 25.20 23.81 23.91 7.7M
2021-07-22 26.15 26.40 24.76 24.76 12.3M
2021-07-21 26.64 29.00 26.64 27.14 16.3M
2021-07-20 34.00 34.01 29.60 29.60 24.1M
2021-07-19 32.89 32.89 32.89 32.89 0.7M
2021-07-16 29.90 29.90 29.90 29.90 0.2M
2021-07-15 27.18 27.18 27.18 27.18 0.2M
2021-07-14 24.71 24.71 24.71 24.71 0.2M
2021-07-13 22.46 22.46 22.46 22.46 0.1M
2021-07-12 17.02 20.42 17.02 20.42 0.2M