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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.96 | 36.30 | 35.31 | 36.12 | +0.39% | 1.92 | 2.60% |
| 2025-08-18 | 36.96 | 36.96 | 35.86 | 35.98 | -1.85% | 2.51 | 3.34% |
| 2025-08-15 | 36.94 | 37.35 | 36.21 | 36.65 | -0.41% | 2.16 | 2.86% |
| 2025-08-14 | 37.30 | 37.50 | 36.15 | 36.80 | -1.79% | 2.49 | 3.28% |
| 2025-08-13 | 38.83 | 39.43 | 37.41 | 37.47 | -2.95% | 3.91 | 4.96% |
| 2025-08-12 | 39.85 | 39.94 | 37.32 | 38.61 | -5.20% | 6.58 | 8.31% |
| 2025-08-11 | 37.75 | 40.75 | 37.75 | 40.73 | +9.95% | 6.21 | 7.60% |
| 2025-08-08 | 37.64 | 37.70 | 36.80 | 37.04 | -1.64% | 0.84 | 1.10% |
| 2025-08-07 | 38.24 | 38.47 | 37.40 | 37.66 | -1.62% | 0.94 | 1.21% |
| 2025-08-06 | 38.08 | 38.80 | 37.99 | 38.28 | -0.05% | 1.19 | 1.50% |
| 2025-08-05 | 37.50 | 38.35 | 37.50 | 38.30 | +1.21% | 1.09 | 1.38% |
| 2025-08-04 | 37.35 | 37.88 | 36.87 | 37.84 | +0.24% | 1.21 | 1.57% |
| 2025-08-01 | 36.44 | 37.75 | 36.44 | 37.75 | +2.83% | 1.39 | 1.82% |
| 2025-07-31 | 38.20 | 38.64 | 36.60 | 36.71 | -3.77% | 1.56 | 2.03% |
| 2025-07-30 | 38.94 | 39.01 | 37.97 | 38.15 | -2.20% | 1.16 | 1.46% |
| 2025-07-29 | 38.47 | 39.35 | 38.30 | 39.01 | +1.43% | 1.16 | 1.44% |
| 2025-07-28 | 39.75 | 39.84 | 38.15 | 38.46 | -3.00% | 1.68 | 2.10% |
| 2025-07-25 | 39.45 | 39.72 | 39.13 | 39.65 | +0.51% | 0.90 | 1.10% |
| 2025-07-24 | 38.60 | 40.19 | 38.39 | 39.45 | +2.15% | 1.89 | 2.34% |
| 2025-07-23 | 38.25 | 38.78 | 37.80 | 38.62 | +1.42% | 1.20 | 1.52% |