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
2023-12-29 18.71 19.12 18.71 19.00 1.0M
2023-12-28 18.21 18.86 18.09 18.75 1.1M
2023-12-27 18.07 18.37 18.02 18.22 0.8M
2023-12-26 18.88 18.88 18.15 18.20 0.8M
2023-12-25 18.69 18.75 18.20 18.48 1.0M
2023-12-22 19.06 19.17 18.64 18.74 1.4M
2023-12-21 19.00 19.28 18.66 19.18 1.7M
2023-12-20 18.95 19.56 18.95 19.24 2.0M
2023-12-19 19.26 19.32 18.86 19.02 1.6M
2023-12-18 19.50 19.65 19.14 19.22 2.5M
2023-12-15 19.85 19.95 19.56 19.62 3.4M
2023-12-14 19.32 19.87 19.10 19.85 4.6M
2023-12-13 18.87 19.60 18.85 19.32 3.4M
2023-12-12 18.92 19.14 18.82 18.86 1.2M
2023-12-11 18.40 19.04 18.29 18.97 2.0M
2023-12-08 18.81 19.04 18.55 18.58 2.2M
2023-12-07 18.75 19.03 18.75 18.76 1.6M
2023-12-06 18.35 19.16 18.33 18.77 3.4M
2023-12-05 19.24 19.24 18.47 18.47 4.1M
2023-12-04 19.70 19.74 19.02 19.25 6.3M
2023-12-01 19.68 21.44 19.54 19.81 10.4M
2023-11-30 19.79 19.91 19.28 19.54 5.1M
2023-11-29 18.98 20.35 18.80 19.83 5.4M
2023-11-28 18.64 19.14 18.55 18.97 1.4M
2023-11-27 18.75 18.86 18.60 18.73 0.5M
2023-11-24 18.93 18.93 18.68 18.75 0.7M
2023-11-23 18.69 18.98 18.69 18.94 0.8M
2023-11-22 19.08 19.08 18.77 18.77 1.0M
2023-11-21 18.95 19.05 18.82 18.87 0.7M
2023-11-20 18.85 19.00 18.82 18.94 0.6M
2023-11-17 18.77 18.90 18.73 18.85 0.6M
2023-11-16 18.85 18.91 18.75 18.78 0.7M
2023-11-15 18.94 18.97 18.61 18.85 0.8M
2023-11-14 18.86 18.90 18.71 18.84 0.7M
2023-11-13 18.66 18.88 18.65 18.80 0.9M
2023-11-10 18.89 18.90 18.32 18.66 1.1M
2023-11-09 18.56 18.90 18.47 18.65 1.2M
2023-11-08 18.52 18.61 18.35 18.55 0.7M
2023-11-07 18.36 18.57 18.20 18.53 0.9M
2023-11-06 18.31 18.42 18.21 18.37 1.3M
2023-11-03 18.51 18.88 18.29 18.31 1.9M
2023-11-02 18.37 18.56 18.23 18.51 1.4M
2023-11-01 18.35 18.46 18.15 18.44 0.9M
2023-10-31 18.05 18.26 18.00 18.20 0.8M
2023-10-30 18.08 18.27 17.89 18.13 0.9M
2023-10-27 17.73 18.10 17.73 18.08 1.3M
2023-10-26 17.50 17.85 17.38 17.76 1.2M
2023-10-25 17.55 17.70 17.51 17.58 1.0M
2023-10-24 17.10 17.57 16.29 17.53 1.7M
2023-10-23 17.60 17.64 17.09 17.18 0.9M
2023-10-20 17.66 17.96 17.58 17.64 0.7M
2023-10-19 17.77 18.01 17.60 17.67 0.7M
2023-10-18 18.20 18.20 17.77 17.77 1.1M
2023-10-17 18.29 18.49 18.14 18.21 0.7M
2023-10-16 18.26 18.41 18.18 18.33 0.6M
2023-10-13 18.52 18.57 18.18 18.25 0.9M
2023-10-12 18.50 18.57 18.24 18.52 1.0M
2023-10-11 18.33 18.50 18.27 18.40 0.7M
2023-10-10 18.46 18.57 18.31 18.33 0.5M
2023-10-09 18.48 18.68 18.28 18.48 0.8M
2023-09-28 18.30 18.54 18.16 18.52 1.1M
2023-09-27 18.40 18.55 18.03 18.15 1.4M
2023-09-26 18.25 18.67 18.22 18.52 1.1M
2023-09-25 18.52 18.57 18.25 18.25 0.7M
2023-09-22 18.11 18.55 18.04 18.52 0.9M
2023-09-21 18.27 18.47 18.01 18.05 1.0M
2023-09-20 18.53 18.75 18.32 18.38 0.8M
2023-09-19 18.85 18.94 18.53 18.67 1.2M
2023-09-18 18.72 18.96 18.26 18.87 1.8M
2023-09-15 19.56 19.58 18.75 18.91 2.6M
2023-09-14 19.35 19.72 19.32 19.56 2.2M
2023-09-13 19.33 19.61 19.23 19.51 2.0M
2023-09-12 19.40 19.67 19.26 19.37 1.4M
2023-09-11 19.21 19.52 19.05 19.49 2.0M
2023-09-08 18.81 19.48 18.71 19.30 2.4M
2023-09-07 19.39 19.39 18.80 18.82 1.5M
2023-09-06 19.25 19.45 19.10 19.42 1.5M
2023-09-05 19.21 19.45 19.16 19.27 1.7M
2023-09-04 18.95 19.20 18.84 19.20 1.4M
2023-09-01 19.04 19.06 18.77 18.84 1.3M
2023-08-31 19.09 19.17 18.76 19.09 1.6M
2023-08-30 19.17 19.39 18.95 19.09 1.5M
2023-08-29 18.41 19.23 18.32 19.16 2.3M
2023-08-28 19.45 19.58 18.28 18.44 2.3M
2023-08-25 18.83 19.21 18.52 18.64 1.6M
2023-08-24 18.99 19.11 18.67 18.83 1.6M
2023-08-23 19.39 19.49 19.04 19.05 1.6M
2023-08-22 19.45 19.68 18.96 19.39 2.4M
2023-08-21 19.11 19.78 19.08 19.58 3.0M
2023-08-18 19.14 19.68 19.07 19.21 3.6M
2023-08-17 18.56 18.88 18.32 18.86 1.3M
2023-08-16 18.66 18.84 18.55 18.56 0.9M
2023-08-15 19.12 19.14 18.64 18.75 1.1M
2023-08-14 18.72 19.04 18.65 19.03 1.1M
2023-08-11 19.35 19.40 18.88 18.89 1.7M
2023-08-10 19.04 19.44 18.96 19.36 1.7M
2023-08-09 19.44 19.44 19.01 19.04 2.1M
2023-08-08 19.74 19.94 19.45 19.46 1.4M
2023-08-07 19.68 19.89 19.45 19.75 1.6M
2023-08-04 19.90 20.20 19.72 19.82 2.4M
2023-08-03 19.72 20.43 19.70 20.00 2.3M
2023-08-02 20.18 20.18 19.80 19.99 3.0M
2023-08-01 19.62 20.93 19.25 20.36 6.1M
2023-07-31 19.43 19.66 19.32 19.64 1.6M
2023-07-28 19.43 19.54 19.24 19.48 2.1M
2023-07-27 20.03 20.33 19.44 19.44 3.3M
2023-07-26 20.58 20.58 19.98 20.05 2.6M
2023-07-25 20.34 20.62 20.15 20.60 3.1M
2023-07-24 20.04 20.33 19.88 20.33 2.5M
2023-07-21 19.95 20.39 19.91 20.03 2.8M
2023-07-20 20.40 20.64 19.91 20.00 3.4M
2023-07-19 20.30 20.77 20.30 20.55 2.6M
2023-07-18 20.86 21.00 20.30 20.47 3.9M
2023-07-17 21.30 21.30 20.80 21.05 3.3M
2023-07-14 22.00 22.01 20.87 21.01 8.5M
2023-07-13 22.20 22.94 22.02 22.44 8.5M
2023-07-12 23.11 23.74 22.49 23.39 11.2M
2023-07-11 23.00 23.17 21.90 22.53 8.6M
2023-07-10 23.89 24.20 22.58 23.60 11.6M
2023-07-07 23.32 24.43 22.82 23.88 15.3M
2023-07-06 23.50 24.56 23.02 23.49 19.9M
2023-07-05 21.57 23.87 21.50 23.87 18.0M
2023-07-04 21.61 21.75 21.16 21.70 6.1M
2023-07-03 21.25 22.61 21.14 21.85 8.7M
2023-06-30 21.40 21.72 20.97 21.50 8.6M
2023-06-29 23.50 23.50 21.60 21.99 13.9M
2023-06-28 20.74 23.06 20.65 23.06 9.2M
2023-06-27 21.52 21.80 20.29 20.96 10.8M
2023-06-26 19.37 21.31 19.37 21.31 12.2M
2023-06-21 19.20 19.80 19.20 19.37 4.2M
2023-06-20 19.68 19.69 19.20 19.34 3.2M
2023-06-19 19.60 19.86 19.41 19.70 3.1M
2023-06-16 19.76 19.76 19.39 19.56 3.6M
2023-06-15 19.28 19.94 19.11 19.78 6.3M
2023-06-14 20.17 20.17 19.20 19.28 6.8M
2023-06-13 20.30 20.70 20.00 20.12 5.4M
2023-06-12 20.90 20.96 20.16 20.32 7.9M
2023-06-09 20.13 21.97 19.73 21.08 12.8M
2023-06-08 20.51 20.72 19.85 20.13 7.3M
2023-06-07 20.99 20.99 19.80 20.35 7.5M
2023-06-06 21.26 22.21 20.31 20.64 14.5M
2023-06-05 19.33 21.26 19.09 21.26 15.6M
2023-06-02 19.62 20.09 19.30 19.33 9.2M
2023-06-01 20.15 20.96 19.46 19.60 14.5M
2023-05-31 24.68 24.68 21.51 21.51 17.2M
2023-05-30 21.87 23.90 21.37 23.90 17.8M
2023-05-29 19.31 21.73 18.69 21.73 17.0M
2023-05-26 20.60 21.03 19.11 19.75 13.0M
2023-05-25 18.39 20.50 18.26 20.50 8.0M
2023-05-24 17.85 18.90 17.76 18.64 4.5M
2023-05-23 18.34 18.34 17.85 17.85 1.8M
2023-05-22 17.50 18.49 17.50 18.35 3.5M
2023-05-19 17.76 17.77 17.49 17.60 0.9M
2023-05-18 17.96 17.96 17.67 17.73 1.3M
2023-05-17 17.50 18.08 17.33 17.89 1.8M
2023-05-16 17.46 17.67 17.10 17.57 1.1M
2023-05-15 17.20 17.59 17.15 17.43 1.2M
2023-05-12 17.12 17.18 16.93 17.16 0.5M
2023-05-11 16.83 17.20 16.82 17.04 0.7M
2023-05-10 16.83 17.00 16.67 16.74 0.5M
2023-05-09 16.90 17.01 16.78 16.79 0.6M
2023-05-08 16.76 16.99 16.72 16.89 0.4M
2023-05-05 16.83 17.02 16.68 16.75 0.6M
2023-05-04 16.71 16.89 16.54 16.79 0.5M
2023-04-28 16.09 16.77 16.09 16.74 0.8M
2023-04-27 16.04 16.26 15.94 16.19 0.5M
2023-04-26 15.71 16.14 15.71 16.04 0.5M
2023-04-25 15.97 15.97 15.58 15.76 0.7M
2023-04-24 16.69 16.70 15.83 15.96 1.6M
2023-04-21 17.52 17.52 17.17 17.21 0.6M
2023-04-20 17.55 17.64 17.29 17.42 0.6M
2023-04-19 17.57 17.69 17.50 17.57 0.5M
2023-04-18 17.89 17.89 17.56 17.60 0.8M
2023-04-17 17.70 17.86 17.70 17.80 0.8M
2023-04-14 17.77 17.79 17.55 17.75 0.7M
2023-04-13 17.62 17.81 17.58 17.65 0.8M
2023-04-12 17.51 17.74 17.51 17.67 0.6M
2023-04-11 17.58 17.68 17.38 17.67 0.6M
2023-04-10 17.56 17.75 17.52 17.62 0.7M
2023-04-07 17.40 17.61 17.40 17.51 0.7M
2023-04-06 17.46 17.65 17.36 17.62 0.6M
2023-04-04 17.86 17.89 17.40 17.52 1.0M
2023-04-03 17.71 17.90 17.71 17.80 0.7M
2023-03-31 17.81 17.86 17.63 17.73 0.7M
2023-03-30 18.07 18.20 17.68 17.81 1.2M
2023-03-29 18.45 18.61 18.10 18.16 0.9M
2023-03-28 18.31 18.49 18.21 18.44 0.8M
2023-03-27 18.52 18.54 18.18 18.37 1.1M
2023-03-24 18.69 18.69 18.38 18.42 1.3M
2023-03-23 18.58 18.75 18.32 18.60 1.6M
2023-03-22 18.72 18.82 18.41 18.58 2.9M
2023-03-21 18.40 18.90 18.29 18.88 4.9M
2023-03-20 17.96 18.05 17.71 17.93 0.7M
2023-03-17 17.92 18.07 17.90 17.96 0.6M
2023-03-16 17.92 18.09 17.81 17.86 0.6M
2023-03-15 17.94 18.09 17.79 18.01 0.4M
2023-03-14 18.02 18.18 17.62 17.73 0.7M
2023-03-13 17.95 18.20 17.95 18.05 0.9M
2023-03-10 18.21 18.30 17.90 17.93 0.7M
2023-03-09 18.24 18.31 18.12 18.29 0.6M
2023-03-08 18.06 18.18 17.99 18.15 0.4M
2023-03-07 18.45 18.46 18.05 18.07 0.9M
2023-03-06 18.34 18.39 18.22 18.37 0.8M
2023-03-03 18.33 18.35 18.12 18.28 0.5M
2023-03-02 18.29 18.36 18.22 18.29 0.6M
2023-03-01 18.33 18.35 18.20 18.29 0.6M
2023-02-28 18.19 18.29 18.07 18.24 0.6M
2023-02-27 18.21 18.37 18.03 18.10 0.7M
2023-02-24 18.42 18.53 18.25 18.31 0.7M
2023-02-23 18.47 18.66 18.32 18.40 1.2M
2023-02-22 18.37 18.67 18.35 18.43 1.4M
2023-02-21 18.02 19.66 18.02 18.56 2.9M
2023-02-20 18.13 18.13 17.68 18.01 0.8M
2023-02-17 17.82 18.10 17.81 17.87 0.7M
2023-02-16 18.40 18.43 17.72 17.82 1.1M
2023-02-15 18.29 18.41 18.22 18.38 0.7M
2023-02-14 18.30 18.38 18.23 18.27 0.6M
2023-02-13 18.12 18.30 18.05 18.30 0.9M
2023-02-10 18.09 18.16 17.92 18.09 0.6M
2023-02-09 17.92 18.14 17.90 18.08 1.0M
2023-02-08 18.05 18.06 17.88 17.92 0.6M
2023-02-07 17.85 18.00 17.71 17.97 0.6M
2023-02-06 17.85 17.89 17.65 17.82 0.6M
2023-02-03 17.82 17.83 17.51 17.77 0.9M
2023-02-02 18.09 18.16 17.81 17.83 1.0M
2023-02-01 17.59 17.96 17.55 17.95 1.1M
2023-01-31 17.45 17.58 17.35 17.58 0.6M
2023-01-30 17.59 17.61 17.41 17.45 0.8M
2023-01-20 17.28 17.42 17.25 17.40 0.6M
2023-01-19 17.16 17.27 17.11 17.25 0.6M
2023-01-18 17.17 17.23 17.11 17.17 0.4M
2023-01-17 17.20 17.24 17.08 17.16 0.5M
2023-01-16 17.14 17.25 17.08 17.24 1.1M
2023-01-13 17.10 17.12 17.00 17.11 0.4M
2023-01-12 16.95 17.15 16.95 17.09 0.4M
2023-01-11 17.16 17.16 16.99 17.04 0.5M
2023-01-10 17.19 17.19 17.11 17.12 0.4M
2023-01-09 17.25 17.25 17.10 17.20 0.8M
2023-01-06 17.12 17.28 17.07 17.20 0.9M
2023-01-05 17.12 17.20 16.88 17.19 0.8M
2023-01-04 16.90 17.10 16.88 17.04 0.5M
2023-01-03 16.77 16.98 16.71 16.97 0.5M