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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.19 | 35.83 | 34.78 | 35.77 | +1.62% | 0.76 | 1.04% |
| 2025-06-23 | 35.06 | 35.75 | 34.57 | 35.20 | -0.82% | 0.85 | 1.16% |
| 2025-06-20 | 35.91 | 36.80 | 35.47 | 35.49 | -0.89% | 0.57 | 0.77% |
| 2025-06-19 | 36.18 | 36.25 | 35.81 | 35.81 | -0.67% | 0.59 | 0.80% |
| 2025-06-18 | 36.78 | 36.78 | 35.88 | 36.05 | -2.09% | 0.58 | 0.78% |
| 2025-06-17 | 36.27 | 37.45 | 36.01 | 36.81 | +1.91% | 0.95 | 1.26% |
| 2025-06-16 | 35.91 | 36.40 | 35.56 | 36.13 | +0.61% | 0.56 | 0.76% |
| 2025-06-13 | 36.75 | 36.77 | 35.87 | 35.91 | -2.57% | 0.92 | 1.23% |
| 2025-06-12 | 37.28 | 37.45 | 36.85 | 36.85 | -0.54% | 0.59 | 0.77% |
| 2025-06-11 | 37.56 | 37.74 | 37.03 | 37.05 | -1.36% | 0.69 | 0.90% |
| 2025-06-10 | 37.77 | 37.96 | 36.95 | 37.56 | -0.56% | 0.65 | 0.84% |
| 2025-06-09 | 37.55 | 37.95 | 37.16 | 37.77 | +0.32% | 1.09 | 1.41% |
| 2025-06-06 | 38.74 | 38.75 | 37.52 | 37.65 | -2.81% | 1.39 | 1.78% |
| 2025-06-05 | 39.34 | 39.61 | 38.61 | 38.74 | -1.75% | 0.71 | 0.89% |
| 2025-06-04 | 38.37 | 39.95 | 37.85 | 39.43 | +2.41% | 1.77 | 2.19% |
| 2025-06-03 | 38.45 | 38.96 | 38.15 | 38.50 | -0.85% | 0.62 | 0.78% |
| 2025-05-30 | 39.06 | 39.70 | 37.50 | 38.83 | -0.54% | 2.23 | 2.79% |
| 2025-05-29 | 37.74 | 39.09 | 37.56 | 39.04 | +3.14% | 1.76 | 2.21% |
| 2025-05-28 | 37.35 | 38.33 | 37.05 | 37.85 | +0.91% | 0.96 | 1.24% |
| 2025-05-27 | 36.95 | 37.97 | 36.76 | 37.51 | +1.29% | 1.00 | 1.29% |