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
2025-10-31	14.37	14.53	0.21	1.47%	14.36	14.63	75989	11035	4.53%
2025-10-30	14.37	14.32	-0.04	-0.28%	14.24	14.75	71256	10255	4.24%
2025-10-29	14.23	14.36	0.13	0.91%	14.03	14.55	74337	10648	4.43%
2025-10-28	14.25	14.23	-0.16	-1.11%	14.10	14.65	170626	24407	10.16%
2025-10-27	13.23	14.39	1.16	8.77%	13.23	14.55	250937	36135	14.95%
2025-10-24	13.38	13.23	-0.12	-0.90%	13.18	13.40	42359	5609	2.52%
2025-10-23	13.23	13.35	0.03	0.23%	13.20	13.38	39934	5299	2.38%
2025-10-22	13.58	13.32	-0.34	-2.49%	13.23	13.71	73478	9819	4.38%
2025-10-21	14.18	13.66	-0.56	-3.94%	13.55	14.22	92972	12772	5.54%
2025-10-20	13.76	14.22	0.40	2.89%	13.46	14.35	90514	12650	5.39%
2025-10-17	13.83	13.82	-0.07	-0.50%	13.74	14.18	61618	8610	3.67%
2025-10-16	14.50	13.89	-0.62	-4.27%	13.83	14.51	73820	10346	4.40%
2025-10-15	14.70	14.51	-0.47	-3.14%	14.25	14.79	127328	18354	7.58%
2025-10-14	14.23	14.98	0.74	5.20%	14.10	14.98	192435	28126	11.46%
2025-10-13	13.38	14.24	0.11	0.78%	12.93	14.27	110086	15079	6.56%
2025-10-10	13.68	14.13	0.36	2.61%	13.63	14.28	130780	18408	7.79%
2025-10-09	14.08	13.77	-0.03	-0.22%	13.62	14.08	83203	11478	4.96%
2025-09-30	13.69	13.80	0.11	0.80%	13.59	14.10	107541	14924	6.41%
2025-09-29	13.29	13.69	-0.23	-1.65%	12.99	13.92	152986	20648	9.11%
2025-09-26	13.13	13.92	0.89	6.83%	13.08	14.33	214417	29674	12.77%
2025-09-25	13.53	13.03	-0.72	-5.24%	13.00	13.60	116157	15311	6.92%
2025-09-24	13.53	13.75	0.23	1.70%	13.46	14.30	134741	18598	8.03%
2025-09-23	13.70	13.52	-0.05	-0.37%	13.00	13.77	91582	12243	5.46%
2025-09-22	13.60	13.57	0.12	0.89%	13.24	13.60	87061	11716	5.19%
2025-09-19	13.50	13.45	0.09	0.67%	13.24	13.86	120758	16304	7.19%
2025-09-18	13.55	13.36	-0.10	-0.74%	13.30	13.68	125183	16897	7.46%
2025-09-17	13.75	13.46	-0.15	-1.10%	13.45	13.87	112230	15236	6.69%
2025-09-16	13.85	13.61	-0.24	-1.73%	13.50	14.15	219538	30182	13.08%
2025-09-15	12.58	13.85	1.26	10.01%	12.44	13.85	179544	23829	10.70%
2025-09-12	12.72	12.59	-0.13	-1.02%	12.52	12.76	86171	10856	5.13%
2025-09-11	13.16	12.72	-0.56	-4.22%	12.61	13.16	151455	19324	9.02%
2025-09-10	12.90	13.28	0.46	3.59%	12.75	13.32	209890	27474	12.50%
2025-09-09	12.92	12.82	-0.20	-1.54%	12.59	12.92	189898	24213	11.31%
2025-09-08	11.84	13.02	1.18	9.97%	11.78	13.02	189035	23817	11.26%
2025-09-05	11.68	11.84	0.16	1.37%	11.49	11.84	45370	5305	6.43%
2025-09-04	11.58	11.68	0.11	0.95%	11.51	11.79	43499	5083	6.16%
2025-09-03	12.00	11.57	-0.34	-2.85%	11.52	12.00	37254	4366	5.28%
2025-09-02	12.06	11.91	-0.13	-1.08%	11.80	12.08	45164	5375	6.40%
2025-09-01	11.90	12.04	0.28	2.38%	11.69	12.07	56250	6725	7.97%
2025-08-29	11.82	11.76	-0.09	-0.76%	11.73	11.91	35326	4171	5.01%
2025-08-28	11.90	11.85	-0.05	-0.42%	11.49	11.98	65096	7667	9.23%
2025-08-27	12.37	11.90	-0.47	-3.80%	11.90	12.37	84310	10220	11.95%
2025-08-26	12.36	12.37	0.01	0.08%	12.32	12.48	49298	6114	6.99%
2025-08-25	12.44	12.36	-0.08	-0.64%	12.26	12.48	72026	8897	10.21%
2025-08-22	12.47	12.44	0.03	0.24%	12.39	12.50	52234	6496	7.40%
2025-08-21	12.62	12.41	-0.22	-1.74%	12.34	12.64	68772	8594	9.75%
2025-08-20	12.60	12.63	0.02	0.16%	12.44	12.64	71836	8998	10.18%
2025-08-19	12.70	12.61	-0.20	-1.56%	12.51	12.77	102828	12958	14.57%
2025-08-18	12.92	12.81	0.01	0.08%	12.71	13.21	205598	26484	29.14%
2025-08-15	12.43	12.80	0.26	2.07%	12.34	12.87	183450	23194	26.00%
2025-08-14	11.96	12.54	0.54	4.50%	11.96	12.99	285775	35643	40.50%
2025-08-13	11.97	12.00	0.04	0.33%	11.86	12.08	104370	12479	14.79%
2025-08-12	11.92	11.96	0.02	0.17%	11.87	12.03	104796	12524	14.85%
2025-08-11	11.83	11.94	0.06	0.51%	11.82	11.97	118504	14119	16.79%
2025-08-08	11.98	11.88	-0.10	-0.83%	11.81	12.10	151442	18019	21.46%
2025-08-07	12.19	11.98	-0.55	-4.39%	11.97	12.32	256472	31021	36.35%
2025-08-06	12.73	12.53	-1.39	-9.99%	12.53	13.42	405349	51563	57.45%
2025-08-05	16.93	13.92	-1.47	-9.55%	13.86	16.93	519785	74937	73.67%
2025-08-04	15.39	15.39	1.40	10.01%	15.39	15.39	39472	6074	5.59%
2025-08-01	13.99	13.99	1.27	9.98%	13.99	13.99	49145	6875	6.97%
2025-07-31	12.72	12.72	1.16	10.03%	12.72	12.72	48106	6119	6.82%
2025-07-30	10.50	11.56	1.05	9.99%	10.44	11.56	187092	20696	26.52%
2025-07-29	10.58	10.51	-0.09	-0.85%	10.42	10.66	30656	3223	4.34%
2025-07-28	10.48	10.60	0.11	1.05%	10.45	10.72	45289	4804	6.42%
2025-07-25	10.69	10.49	0.00	0.00%	10.39	10.70	66785	7022	9.46%
2025-07-24	10.27	10.49	0.19	1.84%	10.25	10.49	36145	3744	5.12%