恒盛能源(605580)股票行情
恒盛能源(605580)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-22 | 32.95 | 34.75 | 1.77 | 5.37% | 32.19 | 35.20 | 108131 | 37167.62 | 3.86% |
| 2025-12-19 | 33.70 | 32.98 | -0.68 | -2.02% | 32.93 | 34.96 | 113395 | 38254.71 | 4.05% |
| 2025-12-18 | 34.40 | 33.66 | -0.33 | -0.97% | 33.54 | 34.41 | 32681 | 11072.02 | 1.17% |
| 2025-12-17 | 34.40 | 33.99 | -0.21 | -0.61% | 33.50 | 34.66 | 33164 | 11335.81 | 1.18% |
| 2025-12-16 | 35.10 | 34.20 | -0.88 | -2.51% | 33.88 | 35.30 | 47322 | 16229.21 | 1.69% |
| 2025-12-15 | 35.50 | 35.08 | -0.21 | -0.60% | 34.53 | 36.28 | 40674 | 14336.00 | 1.45% |
| 2025-12-12 | 34.25 | 35.29 | 1.18 | 3.46% | 34.14 | 35.60 | 53388 | 18805.03 | 1.91% |
| 2025-12-11 | 36.06 | 34.11 | -1.31 | -3.70% | 34.07 | 36.06 | 66129 | 22892.89 | 2.36% |
| 2025-12-10 | 35.00 | 35.42 | -1.33 | -3.62% | 33.40 | 36.68 | 130879 | 45675.92 | 4.67% |
| 2025-12-09 | 37.97 | 36.75 | -1.22 | -3.21% | 36.60 | 38.31 | 43739 | 16494.74 | 1.56% |
| 2025-12-08 | 38.31 | 37.97 | -0.34 | -0.89% | 37.19 | 38.38 | 52444 | 19704.53 | 1.87% |
| 2025-12-05 | 38.90 | 38.31 | -0.59 | -1.52% | 37.28 | 38.92 | 84464 | 32068.46 | 3.02% |
| 2025-12-04 | 42.68 | 38.90 | -3.99 | -9.30% | 38.62 | 42.68 | 96906 | 38732.49 | 3.46% |
| 2025-12-03 | 42.50 | 42.89 | 0.96 | 2.29% | 42.30 | 44.70 | 85094 | 36997.75 | 3.04% |
| 2025-12-02 | 41.74 | 41.93 | 0.00 | 0.00% | 40.76 | 42.08 | 55129 | 22764.37 | 1.97% |
| 2025-12-01 | 43.60 | 41.93 | -1.67 | -3.83% | 41.20 | 45.00 | 97348 | 42060.66 | 3.48% |
| 2025-11-28 | 42.10 | 43.60 | 1.85 | 4.43% | 41.19 | 43.60 | 64824 | 27712.17 | 2.32% |
| 2025-11-27 | 42.90 | 41.75 | -1.25 | -2.91% | 41.18 | 42.90 | 60884 | 25485.80 | 2.17% |
| 2025-11-26 | 41.69 | 43.00 | 1.36 | 3.27% | 41.15 | 43.49 | 88007 | 37519.48 | 3.14% |
| 2025-11-25 | 39.65 | 41.64 | 1.67 | 4.18% | 39.33 | 42.24 | 78566 | 32550.66 | 2.81% |
| 2025-11-24 | 38.80 | 39.97 | 1.19 | 3.07% | 38.20 | 40.30 | 66278 | 26385.53 | 2.37% |
| 2025-11-21 | 40.11 | 38.78 | -1.47 | -3.65% | 38.36 | 40.16 | 45272 | 17822.83 | 1.62% |
| 2025-11-20 | 39.90 | 40.25 | 0.98 | 2.50% | 39.01 | 40.79 | 56551 | 22673.35 | 2.02% |
| 2025-11-19 | 39.99 | 39.27 | -0.72 | -1.80% | 38.70 | 40.25 | 54110 | 21252.33 | 1.93% |
| 2025-11-18 | 38.60 | 39.99 | 1.67 | 4.36% | 38.02 | 39.99 | 65361 | 25622.76 | 2.33% |
| 2025-11-17 | 37.39 | 38.32 | -0.07 | -0.18% | 37.16 | 38.58 | 59188 | 22488.93 | 2.11% |
| 2025-11-14 | 39.70 | 38.39 | -1.39 | -3.49% | 38.01 | 40.66 | 95788 | 37657.09 | 3.42% |
| 2025-11-13 | 41.14 | 39.78 | -1.35 | -3.28% | 39.66 | 41.70 | 94443 | 37939.66 | 3.37% |
| 2025-11-12 | 43.00 | 41.13 | -3.59 | -8.03% | 40.25 | 43.00 | 139858 | 57507.18 | 4.99% |
| 2025-11-11 | 40.65 | 44.72 | 4.07 | 10.01% | 40.65 | 44.72 | 157672 | 67137.34 | 5.63% |
| 2025-11-10 | 39.84 | 40.65 | 0.63 | 1.57% | 39.01 | 41.98 | 107440 | 43659.52 | 3.84% |
| 2025-11-07 | 39.11 | 40.02 | 0.92 | 2.35% | 38.00 | 40.60 | 95949 | 37719.87 | 3.43% |
| 2025-11-06 | 38.00 | 39.10 | 1.21 | 3.19% | 37.48 | 39.90 | 109194 | 42470.50 | 3.90% |
| 2025-11-05 | 34.88 | 37.89 | 2.52 | 7.12% | 34.70 | 38.55 | 109505 | 40691.26 | 3.91% |
| 2025-11-04 | 35.16 | 35.37 | 0.20 | 0.57% | 34.86 | 36.44 | 75974 | 27112.64 | 2.71% |
| 2025-11-03 | 35.50 | 35.17 | -0.62 | -1.73% | 34.00 | 35.70 | 73771 | 25682.60 | 2.63% |
| 2025-10-31 | 34.17 | 35.79 | 1.05 | 3.02% | 33.70 | 36.90 | 96971 | 34667.64 | 3.46% |
| 2025-10-30 | 33.35 | 34.74 | 1.39 | 4.17% | 33.08 | 35.57 | 84282 | 29125.50 | 3.01% |
| 2025-10-29 | 33.75 | 33.35 | -0.34 | -1.01% | 33.13 | 33.98 | 64138 | 21479.69 | 2.29% |
| 2025-10-28 | 33.20 | 33.69 | 0.38 | 1.14% | 32.60 | 34.15 | 73972 | 24795.82 | 2.64% |
| 2025-10-27 | 34.20 | 33.31 | -0.69 | -2.03% | 32.58 | 34.20 | 104788 | 34734.49 | 3.74% |
| 2025-10-24 | 32.00 | 34.00 | 1.97 | 6.15% | 32.00 | 35.23 | 149643 | 50628.04 | 5.34% |
| 2025-10-23 | 33.66 | 32.03 | -2.07 | -6.07% | 30.69 | 34.00 | 163793 | 52676.56 | 5.85% |
| 2025-10-22 | 33.03 | 34.10 | 1.07 | 3.24% | 33.03 | 34.99 | 162742 | 55659.16 | 5.81% |
| 2025-10-21 | 31.97 | 33.03 | 3.00 | 9.99% | 30.05 | 33.03 | 117516 | 37319.25 | 4.20% |
| 2025-10-20 | 27.55 | 30.03 | 2.73 | 10.00% | 27.40 | 30.03 | 94448 | 27530.39 | 3.37% |
| 2025-10-17 | 27.60 | 27.30 | -0.32 | -1.16% | 27.00 | 28.20 | 38111 | 10440.00 | 1.36% |
| 2025-10-16 | 28.23 | 27.62 | -0.66 | -2.33% | 27.10 | 28.42 | 45522 | 12613.89 | 1.63% |
| 2025-10-15 | 28.09 | 28.28 | 0.24 | 0.86% | 27.20 | 28.29 | 40114 | 11107.34 | 1.43% |
| 2025-10-14 | 28.54 | 28.04 | -0.40 | -1.41% | 27.96 | 29.15 | 51047 | 14525.93 | 1.82% |
| 2025-10-13 | 27.00 | 28.44 | 0.04 | 0.14% | 26.67 | 28.83 | 60516 | 17033.37 | 2.16% |
| 2025-10-10 | 28.86 | 28.40 | -0.36 | -1.25% | 28.29 | 29.13 | 53198 | 15281.26 | 1.90% |
| 2025-10-09 | 27.90 | 28.76 | 0.83 | 2.97% | 27.65 | 29.13 | 69156 | 19677.11 | 2.47% |
| 2025-09-30 | 27.20 | 27.93 | 0.83 | 3.06% | 26.57 | 28.05 | 55069 | 15162.35 | 1.97% |
| 2025-09-29 | 27.52 | 27.10 | -0.10 | -0.37% | 26.58 | 28.18 | 73872 | 20125.31 | 2.64% |
| 2025-09-26 | 28.05 | 27.20 | -1.23 | -4.33% | 27.03 | 28.70 | 71132 | 19592.33 | 2.54% |
| 2025-09-25 | 28.43 | 28.43 | -0.18 | -0.63% | 28.04 | 29.09 | 58637 | 16668.86 | 2.09% |
| 2025-09-24 | 27.65 | 28.61 | 0.83 | 2.99% | 27.65 | 28.98 | 61826 | 17541.11 | 2.21% |
| 2025-09-23 | 28.13 | 27.78 | -0.62 | -2.18% | 27.00 | 28.40 | 66030 | 18259.44 | 2.36% |
| 2025-09-22 | 28.67 | 28.40 | -0.38 | -1.32% | 27.50 | 28.68 | 66186 | 18631.93 | 2.36% |
| 2025-09-19 | 29.00 | 28.78 | -0.32 | -1.10% | 28.05 | 29.20 | 93244 | 26702.08 | 3.33% |
| 2025-09-18 | 28.62 | 29.10 | 0.48 | 1.68% | 28.29 | 29.62 | 113169 | 32727.09 | 4.04% |
| 2025-09-17 | 26.85 | 28.62 | 1.70 | 6.32% | 26.85 | 28.80 | 111667 | 31203.67 | 3.99% |
| 2025-09-16 | 27.20 | 26.92 | -0.23 | -0.85% | 26.48 | 27.32 | 94292 | 25343.81 | 3.37% |
| 2025-09-15 | 25.69 | 27.15 | 1.25 | 4.83% | 25.69 | 27.32 | 139626 | 37393.62 | 4.99% |
| 2025-09-12 | 26.50 | 25.90 | -0.67 | -2.52% | 25.04 | 28.39 | 201023 | 53888.89 | 7.18% |
| 2025-09-11 | 25.73 | 26.57 | 0.33 | 1.26% | 25.61 | 27.18 | 128581 | 34036.06 | 4.59% |
| 2025-09-10 | 25.91 | 26.24 | 0.35 | 1.35% | 24.53 | 26.58 | 147842 | 37696.68 | 5.28% |
| 2025-09-09 | 24.04 | 25.89 | 1.86 | 7.74% | 24.04 | 25.89 | 141631 | 35559.29 | 5.06% |
| 2025-09-08 | 22.64 | 24.03 | 1.39 | 6.14% | 22.35 | 24.50 | 128015 | 30536.07 | 4.57% |
| 2025-09-05 | 21.84 | 22.64 | 0.80 | 3.66% | 21.64 | 22.64 | 104311 | 23147.17 | 3.73% |
| 2025-09-04 | 21.64 | 21.84 | 0.34 | 1.58% | 20.74 | 22.27 | 138083 | 29856.15 | 4.93% |
| 2025-09-03 | 20.50 | 21.50 | 1.09 | 5.34% | 20.50 | 21.64 | 99561 | 21213.28 | 3.56% |
| 2025-09-02 | 20.85 | 20.41 | -0.56 | -2.67% | 20.12 | 21.20 | 72058 | 14715.19 | 2.57% |
| 2025-09-01 | 21.00 | 20.97 | -0.11 | -0.52% | 20.80 | 21.96 | 98751 | 20872.18 | 3.53% |
| 2025-08-29 | 19.21 | 21.08 | 1.71 | 8.83% | 19.00 | 21.19 | 127198 | 25842.59 | 4.54% |
| 2025-08-28 | 18.68 | 19.37 | 0.69 | 3.69% | 18.28 | 19.40 | 82787 | 15523.96 | 2.96% |
| 2025-08-27 | 19.68 | 18.68 | -1.02 | -5.18% | 18.68 | 19.68 | 99575 | 18951.50 | 3.56% |
| 2025-08-26 | 18.86 | 19.70 | 0.72 | 3.79% | 18.80 | 20.12 | 97851 | 19145.17 | 3.49% |
| 2025-08-25 | 17.87 | 18.98 | 1.11 | 6.21% | 17.87 | 19.48 | 142357 | 26964.59 | 5.08% |
上证大盘股票行情在线 K线走势图
恒盛能源(605580)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
