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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.23 | 33.75 | 32.78 | 33.26 | -0.21% | 0.81 | 1.19% |
| 2025-09-15 | 33.46 | 33.64 | 32.90 | 33.33 | -0.71% | 0.78 | 1.14% |
| 2025-09-12 | 34.13 | 34.36 | 33.46 | 33.57 | -2.01% | 1.04 | 1.50% |
| 2025-09-11 | 34.66 | 34.99 | 34.15 | 34.26 | -1.32% | 1.16 | 1.62% |
| 2025-09-10 | 34.73 | 34.86 | 34.20 | 34.72 | -0.03% | 0.87 | 1.22% |
| 2025-09-09 | 33.37 | 34.86 | 32.98 | 34.73 | +4.16% | 1.90 | 2.67% |
| 2025-09-08 | 32.64 | 33.76 | 32.64 | 33.34 | +2.17% | 1.19 | 1.73% |
| 2025-09-05 | 33.19 | 33.19 | 32.38 | 32.63 | -0.67% | 0.73 | 1.09% |
| 2025-09-04 | 32.96 | 33.34 | 32.46 | 32.85 | 0.00% | 0.80 | 1.19% |
| 2025-09-03 | 33.08 | 33.39 | 32.70 | 32.85 | -0.90% | 0.50 | 0.73% |
| 2025-09-02 | 33.85 | 33.95 | 32.56 | 33.15 | -2.04% | 1.09 | 1.59% |
| 2025-09-01 | 34.50 | 34.50 | 33.84 | 33.84 | -0.82% | 1.19 | 1.69% |
| 2025-08-29 | 32.66 | 34.79 | 32.36 | 34.12 | +4.95% | 2.73 | 3.87% |
| 2025-08-28 | 33.06 | 33.71 | 32.01 | 32.51 | -2.84% | 1.94 | 2.88% |
| 2025-08-27 | 34.88 | 34.94 | 32.96 | 33.46 | -4.07% | 1.91 | 2.71% |
| 2025-08-26 | 35.19 | 35.28 | 34.81 | 34.88 | -0.85% | 0.98 | 1.36% |
| 2025-08-25 | 34.96 | 35.19 | 34.73 | 35.18 | +0.89% | 1.22 | 1.69% |
| 2025-08-22 | 35.21 | 35.54 | 34.13 | 34.87 | -0.40% | 1.85 | 2.57% |
| 2025-08-21 | 35.41 | 35.81 | 34.96 | 35.01 | -1.68% | 1.66 | 2.28% |
| 2025-08-20 | 36.13 | 36.25 | 35.51 | 35.61 | -1.41% | 1.28 | 1.72% |