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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.76 | 28.87 | 27.96 | 28.07 | -2.43% | 0.49 | 0.85% |
| 2025-11-18 | 28.24 | 29.06 | 28.24 | 28.76 | +0.81% | 0.58 | 0.98% |
| 2025-11-17 | 29.06 | 29.06 | 27.97 | 28.53 | -1.82% | 0.65 | 1.11% |
| 2025-11-14 | 28.59 | 29.24 | 28.48 | 29.06 | +1.32% | 0.72 | 1.21% |
| 2025-11-13 | 28.53 | 29.09 | 28.53 | 28.68 | +0.17% | 0.73 | 1.23% |
| 2025-11-12 | 29.34 | 29.34 | 28.41 | 28.63 | -2.22% | 0.87 | 1.46% |
| 2025-11-11 | 29.82 | 29.96 | 29.22 | 29.28 | -1.51% | 0.78 | 1.28% |
| 2025-11-10 | 30.25 | 30.52 | 29.61 | 29.73 | -1.62% | 0.75 | 1.22% |
| 2025-11-07 | 30.51 | 30.60 | 30.18 | 30.22 | -0.88% | 0.37 | 0.59% |
| 2025-11-06 | 30.92 | 30.92 | 30.41 | 30.49 | -0.94% | 0.42 | 0.67% |
| 2025-11-05 | 30.41 | 31.02 | 30.27 | 30.78 | +1.22% | 0.51 | 0.80% |
| 2025-11-04 | 30.99 | 31.07 | 30.27 | 30.41 | -2.09% | 0.78 | 1.24% |
| 2025-11-03 | 31.32 | 31.62 | 30.96 | 31.06 | -0.22% | 0.56 | 0.86% |
| 2025-10-31 | 31.11 | 31.36 | 30.76 | 31.13 | -0.70% | 0.49 | 0.77% |
| 2025-10-30 | 31.13 | 31.49 | 30.66 | 31.35 | +0.35% | 0.73 | 1.13% |
| 2025-10-29 | 31.68 | 31.74 | 31.06 | 31.24 | -1.42% | 0.91 | 1.41% |
| 2025-10-28 | 34.46 | 34.46 | 31.46 | 31.69 | -8.27% | 3.15 | 4.72% |
| 2025-10-27 | 33.50 | 34.91 | 32.96 | 34.55 | +3.10% | 1.81 | 2.58% |
| 2025-10-24 | 33.62 | 33.68 | 33.14 | 33.51 | +0.09% | 0.66 | 0.95% |
| 2025-10-23 | 33.95 | 33.98 | 33.26 | 33.48 | -1.21% | 0.72 | 1.04% |