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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.76 | 33.95 | 32.71 | 33.89 | +4.53% | 1.42 | 2.04% |
| 2025-10-21 | 32.38 | 32.61 | 31.92 | 32.42 | +0.43% | 0.66 | 0.98% |
| 2025-10-20 | 33.54 | 33.56 | 32.16 | 32.28 | -3.09% | 0.77 | 1.14% |
| 2025-10-17 | 32.71 | 33.91 | 32.37 | 33.31 | +1.86% | 1.20 | 1.74% |
| 2025-10-16 | 31.35 | 33.76 | 31.08 | 32.70 | +4.53% | 1.59 | 2.35% |
| 2025-10-15 | 31.35 | 31.41 | 30.89 | 31.28 | +0.19% | 0.45 | 0.70% |
| 2025-10-14 | 32.11 | 32.46 | 31.06 | 31.22 | -2.40% | 0.84 | 1.28% |
| 2025-10-13 | 32.46 | 32.46 | 31.21 | 31.99 | -2.11% | 0.80 | 1.23% |
| 2025-10-10 | 32.67 | 32.81 | 32.46 | 32.68 | 0.00% | 0.40 | 0.59% |
| 2025-10-09 | 33.86 | 33.86 | 32.62 | 32.68 | -3.08% | 1.23 | 1.81% |
| 2025-09-30 | 34.11 | 34.24 | 33.56 | 33.72 | -0.76% | 0.79 | 1.13% |
| 2025-09-29 | 33.77 | 34.30 | 33.66 | 33.98 | +0.21% | 1.03 | 1.46% |
| 2025-09-26 | 34.96 | 34.96 | 33.86 | 33.91 | -3.00% | 1.11 | 1.56% |
| 2025-09-25 | 35.66 | 36.01 | 34.82 | 34.96 | -1.27% | 1.55 | 2.12% |
| 2025-09-24 | 34.13 | 36.23 | 34.13 | 35.41 | +2.22% | 2.21 | 3.03% |
| 2025-09-23 | 34.32 | 35.83 | 34.32 | 34.64 | +1.11% | 1.78 | 2.46% |
| 2025-09-22 | 34.18 | 34.48 | 33.80 | 34.26 | +0.20% | 0.85 | 1.20% |
| 2025-09-19 | 33.08 | 34.76 | 33.08 | 34.19 | +3.54% | 2.29 | 3.23% |
| 2025-09-18 | 33.34 | 33.56 | 32.84 | 33.02 | -1.02% | 0.86 | 1.25% |
| 2025-09-17 | 33.37 | 34.82 | 33.29 | 33.36 | +0.30% | 1.01 | 1.45% |