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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.83 | 27.93 | 26.21 | 26.66 | -5.95% | 0.98 | 1.76% |
| 2026-03-20 | 29.66 | 29.95 | 28.26 | 28.34 | -4.28% | 1.17 | 1.97% |
| 2026-03-19 | 30.44 | 30.49 | 29.44 | 29.61 | -2.08% | 0.95 | 1.54% |
| 2026-03-18 | 28.97 | 30.84 | 28.76 | 30.24 | +4.41% | 1.69 | 2.74% |
| 2026-03-17 | 31.22 | 31.22 | 28.92 | 28.96 | -7.23% | 2.66 | 4.31% |
| 2026-03-16 | 29.93 | 31.47 | 29.93 | 31.22 | +6.94% | 3.37 | 5.27% |
| 2026-03-13 | 28.10 | 29.91 | 27.87 | 29.19 | +3.91% | 1.47 | 2.43% |
| 2026-03-12 | 27.96 | 28.70 | 27.96 | 28.10 | -0.14% | 0.54 | 0.93% |
| 2026-03-11 | 28.36 | 28.51 | 27.97 | 28.14 | -0.77% | 0.50 | 0.86% |
| 2026-03-10 | 27.36 | 28.41 | 27.36 | 28.35 | +3.65% | 0.99 | 1.71% |
| 2026-03-09 | 27.24 | 27.57 | 26.99 | 27.36 | -0.11% | 0.49 | 0.87% |
| 2026-03-06 | 26.67 | 27.52 | 26.44 | 27.39 | +1.67% | 0.62 | 1.10% |
| 2026-03-05 | 26.76 | 26.95 | 26.27 | 26.94 | +2.16% | 0.42 | 0.76% |
| 2026-03-04 | 25.88 | 26.47 | 25.62 | 26.37 | +1.11% | 0.48 | 0.89% |
| 2026-03-03 | 27.05 | 27.17 | 25.96 | 26.08 | -3.26% | 0.59 | 1.08% |
| 2026-03-02 | 27.47 | 27.47 | 26.71 | 26.96 | -2.28% | 0.94 | 1.68% |
| 2026-02-27 | 27.96 | 28.18 | 27.52 | 27.59 | -1.85% | 0.54 | 0.95% |
| 2026-02-26 | 28.11 | 28.23 | 27.57 | 28.11 | +0.32% | 0.42 | 0.74% |
| 2026-02-25 | 27.68 | 28.02 | 27.66 | 28.02 | +1.23% | 0.40 | 0.70% |
| 2026-02-24 | 27.83 | 28.18 | 27.66 | 27.68 | -0.07% | 0.36 | 0.62% |