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
2026-05-27	69.86	69.78	1.95	2.87%	69.25	72.56	145776	103043	7.40%
2026-05-26	61.67	67.83	6.17	10.01%	60.80	67.83	116424	77482	5.91%
2026-05-25	62.00	61.66	0.14	0.23%	60.39	66.33	105245	65897	5.34%
2026-05-22	58.70	61.52	0.15	0.24%	57.28	62.00	142328	83861	7.22%
2026-05-21	56.83	61.37	4.47	7.86%	56.71	62.59	198191	122627	10.05%
2026-05-20	58.01	56.90	-1.79	-3.05%	56.45	59.32	67858	39124	3.44%
2026-05-19	56.96	58.69	1.72	3.02%	55.60	58.80	89395	51402	4.53%
2026-05-18	56.39	56.97	1.75	3.17%	54.54	57.48	68224	38541	3.46%
2026-05-15	53.08	55.22	2.11	3.97%	52.00	56.50	83626	46171	4.24%
2026-05-14	53.76	53.11	-0.65	-1.21%	52.67	54.90	56418	30225	2.86%
2026-05-13	53.40	53.76	0.41	0.77%	52.48	54.95	71536	38791	3.63%
2026-05-12	55.00	53.35	-1.64	-2.98%	51.70	58.48	135390	73113	6.87%
2026-05-11	50.61	54.99	5.00	10.00%	50.61	54.99	60366	32998	3.06%
2026-05-08	46.82	49.99	3.14	6.70%	46.45	50.48	64552	31421	3.27%
2026-05-07	46.44	46.85	0.11	0.24%	46.40	47.76	37688	17670	1.91%
2026-05-06	46.77	46.74	0.09	0.19%	45.49	46.81	37334	17182	1.89%
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%