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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.30 | 30.96 | 29.56 | 30.61 | +1.06% | 2.72 | 4.33% |
| 2026-04-20 | 30.97 | 31.14 | 29.52 | 30.29 | -1.65% | 2.48 | 3.97% |
| 2026-04-17 | 30.89 | 31.58 | 30.46 | 30.80 | -1.31% | 2.17 | 3.40% |
| 2026-04-16 | 31.96 | 32.29 | 30.12 | 31.21 | -3.34% | 3.91 | 6.15% |
| 2026-04-15 | 31.26 | 32.29 | 30.08 | 32.29 | +10.00% | 5.98 | 9.16% |
| 2026-04-14 | 28.53 | 29.35 | 28.53 | 29.35 | +9.99% | 0.72 | 1.19% |
| 2026-04-13 | 27.24 | 27.25 | 26.65 | 26.69 | -2.80% | 0.61 | 1.11% |
| 2026-04-10 | 26.86 | 28.19 | 26.86 | 27.46 | +2.19% | 0.75 | 1.31% |
| 2026-04-09 | 27.66 | 27.66 | 26.87 | 26.87 | -2.61% | 0.44 | 0.78% |
| 2026-04-08 | 27.44 | 27.83 | 27.01 | 27.59 | +3.02% | 0.51 | 0.90% |
| 2026-04-07 | 26.28 | 27.07 | 25.99 | 26.78 | +1.90% | 0.46 | 0.85% |
| 2026-04-03 | 26.52 | 26.98 | 26.27 | 26.28 | -1.28% | 0.52 | 0.96% |
| 2026-04-02 | 27.95 | 27.95 | 26.46 | 26.62 | -4.72% | 0.86 | 1.54% |
| 2026-04-01 | 28.43 | 28.51 | 27.71 | 27.94 | -0.14% | 0.53 | 0.91% |
| 2026-03-31 | 28.24 | 28.44 | 27.69 | 27.98 | -0.92% | 0.58 | 1.01% |
| 2026-03-30 | 28.15 | 28.84 | 27.91 | 28.23 | -0.49% | 0.54 | 0.92% |
| 2026-03-27 | 27.96 | 28.67 | 27.77 | 28.37 | +0.46% | 0.61 | 1.05% |
| 2026-03-26 | 28.11 | 28.87 | 27.96 | 28.24 | -0.07% | 0.58 | 0.99% |
| 2026-03-25 | 27.77 | 28.27 | 27.53 | 28.26 | +1.73% | 0.52 | 0.90% |
| 2026-03-24 | 27.33 | 27.82 | 26.77 | 27.79 | +4.23% | 0.62 | 1.10% |