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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.60 | 39.25 | 37.98 | 38.08 | -1.01% | 1.16 | 1.46% |
| 2025-07-21 | 38.24 | 38.55 | 38.00 | 38.47 | +0.97% | 1.31 | 1.65% |
| 2025-07-18 | 38.31 | 38.34 | 37.65 | 38.10 | -0.57% | 0.88 | 1.12% |
| 2025-07-17 | 38.00 | 38.71 | 37.75 | 38.32 | +0.87% | 0.94 | 1.19% |
| 2025-07-16 | 37.53 | 38.20 | 37.53 | 37.99 | +0.69% | 0.95 | 1.21% |
| 2025-07-15 | 38.95 | 38.95 | 37.25 | 37.73 | -1.67% | 1.79 | 2.28% |
| 2025-07-14 | 36.23 | 38.75 | 36.02 | 38.37 | +6.37% | 2.94 | 3.76% |
| 2025-07-11 | 36.31 | 36.35 | 35.91 | 36.08 | -0.77% | 0.82 | 1.10% |
| 2025-07-10 | 36.58 | 36.74 | 36.09 | 36.35 | -0.33% | 0.61 | 0.81% |
| 2025-07-09 | 36.76 | 36.94 | 36.44 | 36.47 | -0.95% | 0.53 | 0.70% |
| 2025-07-08 | 37.13 | 37.26 | 36.55 | 36.82 | -1.15% | 1.04 | 1.36% |
| 2025-07-07 | 36.23 | 37.41 | 36.11 | 37.25 | +2.84% | 1.30 | 1.70% |
| 2025-07-04 | 36.66 | 37.55 | 36.19 | 36.22 | -1.20% | 0.95 | 1.24% |
| 2025-07-03 | 35.84 | 37.26 | 35.84 | 36.66 | +1.75% | 1.00 | 1.31% |
| 2025-07-02 | 36.86 | 37.07 | 35.97 | 36.04 | -2.38% | 0.95 | 1.26% |
| 2025-07-01 | 37.22 | 37.73 | 36.75 | 36.91 | -0.89% | 1.05 | 1.37% |
| 2025-06-30 | 36.54 | 37.75 | 36.54 | 37.24 | +1.86% | 1.14 | 1.48% |
| 2025-06-27 | 35.70 | 36.64 | 35.26 | 36.56 | +2.95% | 0.75 | 1.00% |
| 2025-06-26 | 35.96 | 36.12 | 35.48 | 35.52 | -1.22% | 0.48 | 0.65% |
| 2025-06-25 | 35.79 | 36.38 | 35.22 | 35.96 | +0.53% | 0.87 | 1.17% |