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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.49 | 29.55 | 28.26 | 28.41 | -3.66% | 1.16 | 1.95% |
| 2026-01-15 | 29.31 | 29.73 | 28.97 | 29.49 | -0.14% | 0.78 | 1.29% |
| 2026-01-14 | 30.06 | 30.83 | 29.34 | 29.53 | -1.99% | 1.50 | 2.41% |
| 2026-01-13 | 29.99 | 30.71 | 29.87 | 30.13 | +0.47% | 1.01 | 1.61% |
| 2026-01-12 | 30.81 | 30.81 | 29.76 | 29.99 | -1.96% | 1.00 | 1.61% |
| 2026-01-09 | 30.09 | 30.96 | 30.07 | 30.59 | +1.49% | 0.75 | 1.19% |
| 2026-01-08 | 29.99 | 30.40 | 29.77 | 30.14 | +0.27% | 0.55 | 0.88% |
| 2026-01-07 | 29.94 | 30.43 | 29.79 | 30.06 | -0.03% | 0.64 | 1.03% |
| 2026-01-06 | 29.95 | 30.50 | 29.50 | 30.07 | +1.28% | 0.63 | 1.02% |
| 2026-01-05 | 29.88 | 30.33 | 29.48 | 29.69 | -0.90% | 0.72 | 1.18% |
| 2025-12-31 | 30.18 | 30.61 | 29.94 | 29.96 | -0.73% | 0.45 | 0.71% |
| 2025-12-30 | 31.27 | 31.27 | 30.04 | 30.18 | -3.45% | 0.83 | 1.32% |
| 2025-12-29 | 30.26 | 32.26 | 30.26 | 31.26 | +1.85% | 1.45 | 2.22% |
| 2025-12-26 | 30.17 | 31.26 | 30.02 | 30.69 | +1.55% | 0.90 | 1.41% |
| 2025-12-25 | 29.90 | 30.44 | 29.83 | 30.22 | +0.63% | 0.45 | 0.73% |
| 2025-12-24 | 29.35 | 30.32 | 29.35 | 30.03 | +2.28% | 0.88 | 1.43% |
| 2025-12-23 | 29.33 | 30.11 | 28.99 | 29.36 | +0.10% | 0.63 | 1.04% |
| 2025-12-22 | 30.06 | 30.13 | 29.18 | 29.33 | -2.49% | 0.76 | 1.24% |
| 2025-12-19 | 27.99 | 30.48 | 27.99 | 30.08 | +7.49% | 1.99 | 3.26% |
| 2025-12-18 | 27.65 | 28.43 | 27.56 | 27.99 | +0.86% | 0.44 | 0.76% |