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
2025-04-03	12.69	13.07	0.25	1.95%	12.69	13.19	26121	3387	5.18%
2025-04-02	12.88	12.82	-0.07	-0.54%	12.77	13.02	25587	3297	5.08%
2025-04-01	13.05	12.89	0.25	1.98%	12.69	13.08	19450	2501	3.86%
2025-03-31	12.52	12.64	0.11	0.88%	12.30	12.71	26080	3266	5.17%
2025-03-28	12.85	12.53	-0.33	-2.57%	12.53	12.90	31428	3991	6.24%
2025-03-27	13.56	12.86	-0.70	-5.16%	12.78	13.60	52529	6857	10.42%
2025-03-26	13.58	13.56	-0.02	-0.15%	13.20	13.71	69358	9399	13.76%
2025-03-25	13.43	13.58	0.15	1.12%	13.23	13.80	39166	5288	7.77%
2025-03-24	13.42	13.43	-0.06	-0.44%	13.08	13.76	43210	5747	8.57%
2025-03-21	13.53	13.49	-0.03	-0.22%	13.30	13.77	43516	5902	8.63%
2025-03-20	13.06	13.52	0.46	3.52%	13.06	13.65	41748	5593	8.28%
2025-03-19	13.35	13.06	-0.16	-1.21%	12.96	13.35	29608	3872	5.87%
2025-03-18	13.10	13.22	0.27	2.08%	13.05	14.14	47039	6245	9.33%
2025-03-17	12.73	12.95	0.22	1.73%	12.63	13.11	35646	4607	7.07%
2025-03-14	12.83	12.73	-0.03	-0.24%	12.61	12.83	19662	2494	3.90%
2025-03-13	12.46	12.76	0.21	1.67%	12.46	12.83	38476	4887	7.63%
2025-03-12	12.33	12.55	0.22	1.78%	12.16	12.55	28250	3512	5.61%
2025-03-11	12.19	12.33	0.13	1.07%	12.01	12.33	16863	2051	3.35%
2025-03-10	12.31	12.20	-0.15	-1.21%	12.12	12.50	26155	3206	5.19%
2025-03-07	11.93	12.35	0.42	3.52%	11.86	12.35	37999	4633	7.54%
2025-03-06	11.84	11.93	0.11	0.93%	11.68	12.11	30594	3619	6.07%
2025-03-05	11.60	11.82	0.22	1.90%	11.52	11.84	21846	2558	4.33%
2025-03-04	11.60	11.60	0.01	0.09%	11.45	11.67	16025	1851	3.18%
2025-03-03	11.62	11.59	0.00	0.00%	11.45	11.69	32073	3716	6.36%
2025-02-28	11.81	11.59	-0.14	-1.19%	11.59	12.01	41038	4841	8.14%
2025-02-27	11.45	11.73	0.30	2.62%	11.38	11.81	45494	5265	9.03%
2025-02-26	11.44	11.43	0.05	0.44%	11.38	11.53	21337	2442	4.23%
2025-02-25	11.13	11.38	0.12	1.07%	11.11	11.57	49925	5678	9.91%
2025-02-24	10.99	11.26	0.29	2.64%	10.95	11.26	25698	2864	5.10%
2025-02-21	11.05	10.97	-0.10	-0.90%	10.91	11.09	16461	1805	3.27%
2025-02-20	11.12	11.07	0.02	0.18%	10.99	11.14	12440	1375	2.47%
2025-02-19	11.08	11.05	0.00	0.00%	10.95	11.12	15287	1691	3.03%
2025-02-18	11.18	11.05	-0.14	-1.25%	10.95	11.55	30981	3493	6.15%
2025-02-17	11.04	11.19	0.15	1.36%	11.02	11.20	20753	2306	4.12%
2025-02-14	11.00	11.04	0.00	0.00%	11.00	11.17	15622	1730	3.10%
2025-02-13	11.11	11.04	-0.07	-0.63%	11.00	11.15	15828	1752	3.14%
2025-02-12	11.12	11.11	0.00	0.00%	11.04	11.18	14071	1559	2.79%
2025-02-11	11.10	11.11	-0.01	-0.09%	10.98	11.14	16823	1863	3.34%
2025-02-10	10.94	11.12	0.26	2.39%	10.87	11.18	20563	2270	4.08%
2025-02-07	10.81	10.86	0.08	0.74%	10.77	10.98	15068	1638	2.99%
2025-02-06	10.73	10.78	0.04	0.37%	10.63	10.82	14596	1569	2.90%
2025-02-05	10.82	10.74	0.04	0.37%	10.65	10.83	11349	1218	2.25%
2025-01-27	10.56	10.70	0.14	1.33%	10.56	10.87	17098	1839	3.39%
2025-01-24	10.45	10.56	0.09	0.86%	10.40	10.61	12677	1329	2.52%
2025-01-23	10.57	10.47	0.02	0.19%	10.47	10.69	14933	1581	2.96%
2025-01-22	10.51	10.45	-0.07	-0.67%	10.35	10.55	13812	1440	2.74%
2025-01-21	10.84	10.52	-0.35	-3.22%	10.44	10.88	21643	2281	4.29%
2025-01-20	10.68	10.87	0.17	1.59%	10.42	10.90	20191	2167	4.01%
2025-01-17	10.76	10.70	-0.06	-0.56%	10.61	10.77	10296	1101	2.04%
2025-01-16	10.93	10.76	0.00	0.00%	10.66	10.94	12555	1353	2.49%
2025-01-15	10.84	10.76	-0.08	-0.74%	10.70	10.93	15679	1694	3.11%
2025-01-14	10.39	10.84	0.41	3.93%	10.39	10.87	18284	1955	3.63%
2025-01-13	10.32	10.43	0.07	0.68%	10.07	10.45	13950	1434	2.77%
2025-01-10	10.70	10.36	-0.34	-3.18%	10.36	10.78	14163	1493	2.81%
2025-01-09	10.86	10.70	-0.18	-1.65%	10.68	10.87	14945	1608	2.97%
2025-01-08	10.74	10.88	0.07	0.65%	10.61	11.08	22383	2432	4.44%
2025-01-07	10.55	10.81	0.36	3.44%	10.46	11.23	28507	3078	5.66%
2025-01-06	10.42	10.45	0.03	0.29%	9.95	10.57	16111	1660	3.20%
2025-01-03	10.86	10.42	-0.44	-4.05%	10.40	10.97	24620	2606	4.88%
2025-01-02	11.00	10.86	-0.15	-1.36%	10.78	11.28	25693	2832	5.10%
2024-12-31	10.98	11.01	0.04	0.36%	10.98	11.39	25724	2863	5.10%
2024-12-30	11.07	10.97	-0.23	-2.05%	10.82	11.20	13929	1530	2.76%
2024-12-27	10.94	11.20	0.26	2.38%	10.89	11.22	14359	1599	2.85%
2024-12-26	10.73	10.94	0.20	1.86%	10.73	11.01	14086	1539	2.79%