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
2026-03-20	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%
2026-01-23	61.00	58.94	2.59	4.60%	56.37	61.00	149710	88049	8.92%
2026-01-22	56.68	56.35	1.05	1.90%	55.06	58.50	130642	74530	7.78%
2026-01-21	55.61	55.30	-0.60	-1.07%	50.31	55.80	137598	73750	8.20%
2026-01-20	56.42	55.90	1.12	2.04%	55.60	59.78	178704	102807	10.65%
2026-01-19	51.50	54.78	4.98	10.00%	51.48	54.78	144054	77076	8.58%
2026-01-16	48.51	49.80	-2.63	-5.02%	47.30	52.40	166144	82280	9.90%
2026-01-15	55.80	52.43	-5.83	-10.01%	52.43	56.74	111182	60136	6.62%
2026-01-14	60.82	58.26	-4.02	-6.45%	57.18	62.99	215329	129043	12.83%
2026-01-13	56.91	62.28	3.65	6.23%	56.60	64.49	262788	159638	15.65%
2026-01-12	58.53	58.63	0.08	0.14%	55.63	60.47	225477	131805	13.43%
2026-01-09	59.00	58.55	-1.49	-2.48%	54.10	65.00	314820	181059	18.75%
2026-01-08	60.00	60.04	4.01	7.16%	56.10	61.63	305154	182221	18.18%
2026-01-07	56.03	56.03	5.09	9.99%	56.03	56.03	27325	15310	1.63%
2026-01-06	50.94	50.94	4.63	10.00%	48.96	50.94	69470	35198	4.14%
2025-12-29	43.38	46.31	4.21	10.00%	42.90	46.31	257208	115726	15.32%
2025-12-26	42.10	42.10	3.83	10.01%	40.88	42.10	260859	109717	15.54%
2025-12-25	38.27	38.27	3.48	10.00%	38.27	38.27	27580	10555	1.64%
2025-12-24	34.79	34.79	3.16	9.99%	34.79	34.79	82106	28564	4.89%
2025-12-23	31.63	31.63	2.88	10.02%	31.63	31.63	27088	8567	1.61%
2025-12-22	28.75	28.75	2.61	9.98%	28.75	28.75	5737	1649	0.34%
2025-12-19	26.14	26.14	2.38	10.02%	26.14	26.14	11129	2909	0.66%
2025-12-18	23.76	23.76	2.16	10.00%	23.76	23.76	8309	1974	0.49%
2025-12-17	21.60	21.60	1.96	9.98%	21.60	21.60	3621	782	0.22%
2025-12-16	19.64	19.64	1.79	10.03%	19.64	19.64	4069	799	0.24%
2025-12-15	17.85	17.85	1.62	9.98%	17.85	17.85	3199	571	0.19%
2025-12-12	16.23	16.23	1.48	10.03%	16.23	16.23	16710	2712	1.00%