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
2026-08-20	44.34	44.63	-0.49	-1.09%	40.65	45.28	99908	43927	3.50%
2026-08-19	50.04	45.12	-5.01	-9.99%	45.12	50.07	99329	46236	3.48%
2026-08-18	49.31	50.13	0.75	1.52%	48.79	51.95	167959	84464	5.88%
2026-08-17	51.90	49.38	-2.07	-4.02%	48.38	52.00	121304	60746	4.24%
2026-08-14	55.00	51.45	-3.70	-6.71%	49.67	55.14	141566	72862	4.95%
2026-08-13	57.04	55.15	-1.85	-3.25%	55.01	57.99	74558	41986	2.61%
2026-08-12	56.02	57.00	1.13	2.02%	55.34	57.20	64348	36302	2.25%
2026-08-11	56.36	55.87	-1.59	-2.77%	54.05	57.39	86329	48083	3.02%
2026-08-10	55.61	57.46	1.99	3.59%	55.10	57.55	75386	42544	2.64%
2026-08-07	52.95	55.47	2.98	5.68%	52.68	55.80	98695	53631	3.45%
2026-08-06	50.20	52.49	2.29	4.56%	49.50	53.60	109025	56509	3.81%
2026-08-05	49.07	50.20	3.11	6.60%	48.00	50.88	161533	80253	5.65%
2026-08-04	43.66	47.09	4.28	10.00%	43.20	47.09	170278	78658	5.96%
2026-08-03	38.92	42.81	3.89	9.99%	38.92	42.81	51592	21488	1.80%
2026-07-31	38.72	38.92	1.82	4.91%	38.53	40.81	115968	46111	4.06%
2026-07-30	38.58	37.10	-1.60	-4.13%	36.31	40.15	102943	38963	3.60%
2026-07-29	42.80	38.70	-4.25	-9.90%	38.66	43.50	115683	45972	4.05%
2026-07-28	44.69	42.95	-1.40	-3.16%	42.50	46.33	136218	60755	4.77%
2026-07-27	41.83	44.35	2.52	6.02%	41.53	46.01	144771	64259	5.06%
2026-07-24	45.50	41.83	-4.64	-9.98%	41.83	45.56	95431	40801	3.34%
2026-07-23	45.92	46.47	0.36	0.78%	44.05	46.63	54729	24945	1.91%
2026-07-22	45.36	46.11	0.95	2.10%	44.00	46.55	94699	42963	3.31%
2026-07-21	42.94	45.16	2.00	4.63%	38.84	46.46	164223	68972	5.75%
2026-07-20	47.09	43.16	-4.79	-9.99%	43.16	47.95	120440	55304	4.21%
2026-07-17	53.31	47.95	-5.33	-10.00%	47.95	53.32	84028	41085	2.94%
2026-07-16	52.46	53.28	1.08	2.07%	49.46	53.99	122237	63281	4.28%
2026-07-15	53.84	52.20	-0.28	-0.53%	52.00	54.80	82972	44240	2.90%
2026-07-14	55.35	52.48	-3.06	-5.51%	50.00	56.50	129239	69786	4.52%
2026-07-13	61.09	55.54	-6.17	-10.00%	55.54	61.68	85206	49391	2.98%
2026-07-10	59.25	61.71	2.21	3.71%	57.73	65.45	136696	87043	4.78%
2026-07-09	58.80	59.50	1.16	1.99%	58.00	61.63	89562	53692	3.13%
2026-07-08	61.00	58.34	-2.66	-4.36%	56.80	62.80	127260	75102	4.45%
2026-07-07	65.00	61.00	-5.17	-7.81%	60.80	68.00	143424	91670	5.02%
2026-07-06	62.86	66.17	2.68	4.22%	59.90	66.34	182339	115567	6.38%
2026-07-03	62.99	63.49	1.89	3.07%	61.00	67.76	201045	130107	7.03%
2026-07-02	63.05	61.60	-0.42	-0.68%	60.00	65.78	191695	121109	6.71%
2026-07-01	54.89	62.02	5.64	10.00%	54.88	62.02	143958	86106	5.04%
2026-06-30	52.32	56.38	5.13	10.01%	52.32	56.38	191933	106932	6.71%
2026-06-29	51.44	51.25	3.17	6.59%	43.27	52.55	237477	113679	8.31%
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%