胜通能源 (001331) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	44.70	46.65	1.54	3.41%	44.44	47.88	47865	22220	2.43%
2026-04-29	44.00	45.11	0.07	0.16%	43.30	46.18	44233	19946	2.24%
2026-04-28	41.82	45.04	0.46	1.03%	41.82	45.49	83744	36565	4.99%
2026-04-27	50.01	44.58	-4.95	-9.99%	44.58	50.01	69353	31602	4.13%
2026-04-24	49.16	49.53	0.38	0.77%	48.94	50.14	31612	15690	1.88%
2026-04-23	49.09	49.15	-0.22	-0.45%	48.80	50.58	33011	16385	1.97%
2026-04-22	51.00	49.37	-1.65	-3.23%	49.10	51.02	51012	25467	3.04%
2026-04-21	51.25	51.02	-0.17	-0.33%	50.40	52.52	34412	17640	2.05%
2026-04-20	50.67	51.19	0.23	0.45%	50.20	51.41	29385	14982	1.75%
2026-04-17	51.21	50.96	-0.24	-0.47%	50.28	51.36	40186	20379	2.39%
2026-04-16	52.08	51.20	-1.33	-2.53%	50.60	52.45	54633	27980	3.25%
2026-04-15	53.37	52.53	-0.84	-1.57%	52.28	54.36	40698	21529	2.42%
2026-04-14	53.80	53.37	-0.63	-1.17%	52.15	54.15	62913	33261	3.75%
2026-04-13	57.92	54.00	-4.43	-7.58%	52.59	58.43	139947	75847	8.34%
2026-04-10	57.48	58.43	1.14	1.99%	56.02	58.97	115017	66498	6.85%
2026-04-09	57.55	57.29	-1.13	-1.93%	55.70	57.84	90145	51063	5.37%
2026-04-08	55.80	58.42	2.48	4.43%	55.59	58.79	88388	50911	5.27%
2026-04-07	55.35	55.94	0.59	1.07%	53.70	56.95	48883	27294	2.91%
2026-04-03	55.42	55.35	-0.07	-0.13%	53.20	56.62	49498	27081	2.95%
2026-04-02	55.40	55.42	-0.28	-0.50%	55.00	56.98	57218	32109	3.41%
2026-04-01	55.00	55.70	1.53	2.82%	54.21	56.77	61647	34440	3.67%
2026-03-31	54.97	54.17	-0.35	-0.64%	54.03	56.48	62265	34379	3.71%
2026-03-30	56.00	54.52	-1.84	-3.26%	52.26	56.02	62034	33445	3.70%
2026-03-27	52.16	56.36	3.07	5.76%	51.44	57.50	86811	47785	5.17%
2026-03-26	52.49	53.29	0.62	1.18%	52.10	53.46	43219	22873	2.57%
2026-03-25	51.61	52.67	0.40	0.77%	51.61	53.30	41466	21791	2.47%
2026-03-24	51.19	52.27	1.95	3.88%	50.23	52.50	59404	30491	3.54%
2026-03-23	52.14	50.32	-1.81	-3.47%	49.70	52.98	53535	27277	3.19%
2026-03-20	54.86	52.13	-1.40	-2.62%	51.86	55.67	51701	27426	3.08%
2026-03-19	54.04	53.53	-0.97	-1.78%	52.70	54.60	49869	26670	2.97%
2026-03-18	52.73	54.50	1.77	3.36%	52.73	56.78	71949	39559	4.29%
2026-03-17	54.41	52.73	-1.94	-3.55%	52.56	54.60	40163	21333	2.39%
2026-03-16	54.32	54.67	0.22	0.40%	52.52	55.22	46646	25285	2.78%
2026-03-13	54.09	54.45	0.75	1.40%	53.70	55.53	45196	24671	2.69%
2026-03-12	54.73	53.70	-1.03	-1.88%	52.74	54.80	43897	23533	2.61%
2026-03-11	56.22	54.73	-1.75	-3.10%	54.50	56.80	59410	32850	3.54%
2026-03-10	54.10	56.48	2.38	4.40%	54.10	58.00	76474	43212	4.56%
2026-03-09	58.61	54.10	-3.58	-6.21%	53.41	59.00	75121	41205	4.47%
2026-03-06	55.62	57.68	1.68	3.00%	55.01	59.22	69509	40032	4.14%
2026-03-05	55.21	56.00	1.79	3.30%	55.02	57.36	65536	36774	3.90%
2026-03-04	54.06	54.21	-2.31	-4.09%	51.00	56.14	80133	42913	4.77%
2026-03-03	57.68	56.52	-1.28	-2.21%	54.70	60.64	126936	73323	7.56%
2026-03-02	54.64	57.80	2.63	4.77%	54.49	60.60	90365	52876	5.38%
2026-02-27	51.90	55.17	2.86	5.47%	51.51	56.50	49536	26625	2.95%
2026-02-26	53.60	52.31	-1.24	-2.32%	52.25	53.95	34757	18355	2.07%
2026-02-25	52.80	53.55	1.51	2.90%	51.40	53.55	37877	19865	2.26%
2026-02-24	52.98	52.04	0.04	0.08%	51.50	53.48	36714	19227	2.19%
2026-02-13	50.00	52.00	1.83	3.65%	49.99	52.17	39743	20471	2.37%
2026-02-12	51.32	50.17	-1.16	-2.26%	50.00	52.30	46551	23682	2.77%
2026-02-11	53.70	51.33	-3.87	-7.01%	50.50	53.88	74377	38553	4.43%
2026-02-10	57.00	55.20	-1.98	-3.46%	55.02	57.60	67961	38206	4.05%
2026-02-09	57.00	57.18	1.11	1.98%	54.68	57.35	77415	43387	4.61%
2026-02-06	59.15	56.07	-6.23	-10.00%	56.07	59.85	125227	71353	7.46%
2026-02-05	58.58	62.30	2.63	4.41%	57.12	63.00	124312	75270	7.41%
2026-02-04	56.40	59.67	3.92	7.03%	55.01	59.96	118722	69004	7.07%
2026-02-03	56.60	55.75	1.07	1.96%	53.53	56.60	66827	36792	3.98%
2026-02-02	52.34	54.68	1.01	1.88%	52.34	55.53	59624	32485	3.55%
2026-01-30	53.80	53.67	0.88	1.67%	51.57	54.51	58163	31094	3.46%
2026-01-29	55.22	52.79	-2.43	-4.40%	52.40	56.60	66615	36084	3.97%
2026-01-28	56.00	55.22	-1.92	-3.36%	54.08	57.41	75461	41851	4.50%
2026-01-27	53.06	57.14	4.08	7.69%	53.00	57.75	99947	55377	5.95%
2026-01-26	59.48	53.06	-5.88	-9.98%	53.05	61.78	133458	74946	7.95%