汇通能源 sh.600605
32.21
+2.35%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.47 | 32.32 | 30.96 | 32.21 | +2.35% | 1.49 | 2.28% |
| 2026-05-21 | 32.32 | 32.80 | 31.10 | 31.47 | -1.90% | 1.89 | 2.87% |
| 2026-05-20 | 32.69 | 32.99 | 31.96 | 32.08 | -2.85% | 1.42 | 2.14% |
| 2026-05-19 | 33.54 | 33.86 | 32.50 | 33.02 | -2.10% | 1.42 | 2.09% |
| 2026-05-18 | 32.50 | 34.50 | 32.50 | 33.73 | +2.06% | 1.83 | 2.65% |
| 2026-05-15 | 34.00 | 34.04 | 32.87 | 33.05 | -2.71% | 1.70 | 2.47% |
| 2026-05-14 | 34.20 | 35.31 | 33.95 | 33.97 | +0.47% | 2.17 | 3.04% |
| 2026-05-13 | 33.33 | 35.18 | 33.13 | 33.81 | +0.45% | 2.61 | 3.72% |
| 2026-05-12 | 33.80 | 34.40 | 33.01 | 33.66 | -0.59% | 1.85 | 2.68% |
| 2026-05-11 | 34.23 | 34.76 | 33.69 | 33.86 | -1.08% | 2.13 | 3.02% |
| 2026-05-08 | 33.52 | 35.10 | 33.01 | 34.23 | +2.12% | 2.72 | 3.84% |
| 2026-05-07 | 32.30 | 34.30 | 32.20 | 33.52 | +3.84% | 2.96 | 4.28% |
| 2026-05-06 | 31.51 | 32.68 | 31.33 | 32.28 | +2.15% | 1.90 | 2.87% |
| 2026-04-30 | 32.86 | 32.86 | 31.21 | 31.60 | -1.77% | 1.40 | 2.14% |
| 2026-04-29 | 30.96 | 32.64 | 30.63 | 32.17 | +2.16% | 2.45 | 3.78% |
| 2026-04-28 | 32.33 | 33.14 | 31.32 | 31.49 | -4.11% | 2.18 | 3.29% |
| 2026-04-27 | 31.94 | 34.16 | 31.81 | 32.84 | +3.33% | 2.75 | 4.03% |
| 2026-04-24 | 30.51 | 32.45 | 30.06 | 31.78 | +6.24% | 3.97 | 6.07% |
| 2026-04-23 | 31.16 | 31.16 | 29.88 | 29.91 | -2.32% | 1.62 | 2.59% |
| 2026-04-22 | 30.29 | 31.96 | 30.29 | 30.62 | +0.03% | 2.43 | 3.81% |