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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.55 | 38.39 | 36.70 | 37.03 | -0.83% | 0.96 | 1.25% |
| 2025-05-23 | 36.85 | 38.43 | 36.83 | 37.34 | +0.78% | 2.00 | 2.57% |
| 2025-05-22 | 35.41 | 37.11 | 35.41 | 37.05 | +3.92% | 1.44 | 1.92% |
| 2025-05-21 | 35.31 | 35.71 | 35.31 | 35.66 | +0.28% | 0.48 | 0.65% |
| 2025-05-20 | 35.91 | 36.07 | 35.51 | 35.56 | -1.33% | 0.81 | 1.10% |
| 2025-05-19 | 36.25 | 36.89 | 35.38 | 36.04 | -0.11% | 1.14 | 1.53% |
| 2025-05-16 | 34.55 | 36.48 | 34.20 | 36.08 | +2.85% | 1.56 | 2.10% |
| 2025-05-15 | 35.86 | 36.17 | 33.96 | 35.08 | -2.53% | 2.45 | 3.40% |
| 2025-05-14 | 35.62 | 36.45 | 35.62 | 35.99 | +0.64% | 1.26 | 1.69% |
| 2025-05-13 | 39.36 | 39.90 | 35.76 | 35.76 | -9.14% | 4.42 | 5.78% |
| 2025-05-12 | 40.45 | 40.54 | 38.70 | 39.35 | -2.72% | 2.70 | 3.32% |
| 2025-05-09 | 37.45 | 41.10 | 37.08 | 40.45 | +8.26% | 4.91 | 6.00% |
| 2025-05-08 | 36.48 | 37.44 | 36.48 | 37.36 | +1.69% | 0.95 | 1.24% |
| 2025-05-07 | 36.75 | 37.45 | 36.61 | 36.74 | -0.33% | 0.99 | 1.30% |
| 2025-05-06 | 37.10 | 37.10 | 36.01 | 36.86 | -0.27% | 0.98 | 1.30% |