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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.57 | 28.03 | 27.09 | 27.75 | -0.14% | 0.49 | 0.87% |
| 2025-12-16 | 27.74 | 27.94 | 27.28 | 27.79 | +0.07% | 0.39 | 0.68% |
| 2025-12-15 | 27.79 | 28.34 | 27.53 | 27.77 | -0.47% | 0.34 | 0.60% |
| 2025-12-12 | 28.10 | 28.40 | 27.87 | 27.90 | -1.55% | 0.36 | 0.62% |
| 2025-12-11 | 27.89 | 29.16 | 27.37 | 28.33 | +1.39% | 0.89 | 1.52% |
| 2025-12-10 | 28.10 | 28.28 | 27.77 | 27.95 | -1.20% | 0.32 | 0.55% |
| 2025-12-09 | 28.26 | 28.54 | 27.98 | 28.28 | +0.96% | 0.54 | 0.93% |
| 2025-12-08 | 28.28 | 28.28 | 27.63 | 28.02 | -0.92% | 0.72 | 1.25% |
| 2025-12-05 | 29.06 | 29.06 | 27.98 | 28.27 | -1.67% | 0.43 | 0.73% |
| 2025-12-04 | 29.38 | 29.38 | 28.52 | 28.75 | -2.07% | 0.50 | 0.84% |
| 2025-12-03 | 29.16 | 29.60 | 28.56 | 29.36 | +0.58% | 0.59 | 0.98% |
| 2025-12-02 | 29.51 | 29.72 | 29.06 | 29.19 | -1.42% | 0.36 | 0.59% |
| 2025-12-01 | 30.80 | 30.80 | 29.36 | 29.61 | -1.46% | 0.64 | 1.04% |
| 2025-11-28 | 29.21 | 31.14 | 29.01 | 30.05 | +2.84% | 1.17 | 1.88% |
| 2025-11-27 | 28.82 | 29.56 | 28.81 | 29.22 | +1.42% | 0.50 | 0.83% |
| 2025-11-26 | 28.78 | 29.10 | 28.67 | 28.81 | -0.59% | 0.28 | 0.48% |
| 2025-11-25 | 28.93 | 29.62 | 28.93 | 28.98 | +0.10% | 0.52 | 0.86% |
| 2025-11-24 | 27.47 | 29.46 | 27.47 | 28.95 | +5.27% | 1.05 | 1.78% |
| 2025-11-21 | 27.62 | 28.55 | 27.19 | 27.51 | -1.15% | 0.62 | 1.09% |
| 2025-11-20 | 28.09 | 28.31 | 27.52 | 27.83 | -0.85% | 0.47 | 0.82% |