汇通能源 (600605) - 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	23.68	24.49	0.87	3.68%	23.61	24.98	30469	7426	1.48%
2026-08-19	25.48	23.62	-2.10	-8.16%	23.51	25.70	39611	9632	1.92%
2026-08-18	25.45	25.72	0.17	0.67%	25.36	25.99	22595	5801	1.10%
2026-08-17	25.15	25.55	0.40	1.59%	24.70	25.77	26659	6760	1.29%
2026-08-14	25.52	25.15	-0.12	-0.47%	24.89	25.52	18451	4626	0.89%
2026-08-13	25.60	25.27	-0.40	-1.56%	25.27	26.22	33150	8546	1.61%
2026-08-12	25.49	25.67	0.07	0.27%	25.44	26.35	44028	11344	2.13%
2026-08-11	23.50	25.60	1.91	8.06%	23.27	25.85	79598	19872	3.86%
2026-08-10	23.81	23.69	0.00	0.00%	22.97	23.81	28662	6718	1.39%
2026-08-07	22.92	23.69	0.68	2.96%	22.48	23.85	41067	9560	1.99%
2026-08-06	23.00	23.01	0.07	0.31%	22.65	23.60	35855	8221	1.74%
2026-08-05	22.60	22.94	0.56	2.50%	22.40	23.08	44321	10101	2.15%
2026-08-04	22.29	22.38	0.16	0.72%	22.17	22.69	32203	7238	1.56%
2026-08-03	22.51	22.22	-0.29	-1.29%	21.76	22.80	35520	7900	1.72%
2026-07-31	22.40	22.51	0.70	3.21%	22.01	23.00	56215	12719	2.73%
2026-07-30	24.07	21.81	-2.23	-9.28%	21.64	24.53	66008	15058	3.20%
2026-07-29	24.75	24.04	-0.66	-2.67%	23.84	24.85	28800	6980	1.40%
2026-07-28	24.89	24.70	-0.14	-0.56%	24.50	25.83	32540	8151	1.58%
2026-07-27	24.46	24.84	-0.01	-0.04%	24.46	25.43	21689	5408	1.05%
2026-07-24	25.56	24.85	-0.81	-3.16%	24.85	25.92	20839	5286	1.01%
2026-07-23	25.43	25.66	0.14	0.55%	24.46	25.80	32498	8136	1.58%
2026-07-22	26.78	25.52	-2.83	-9.98%	25.52	26.78	50429	13083	2.44%
2026-07-21	26.20	28.35	2.24	8.58%	23.62	28.35	54749	13778	2.65%
2026-07-20	27.34	26.11	-0.76	-2.83%	25.78	27.34	27896	7419	1.35%
2026-07-17	27.02	26.87	-0.28	-1.03%	26.50	27.82	29348	7969	1.42%
2026-07-16	26.68	27.15	0.32	1.19%	26.68	27.54	18906	5140	0.92%
2026-07-15	26.99	26.83	-0.47	-1.72%	26.70	27.49	16597	4482	0.80%
2026-07-14	26.60	27.30	1.09	4.16%	25.62	27.38	29238	7757	1.42%
2026-07-13	26.50	26.21	-0.28	-1.06%	26.20	27.41	31053	8283	1.51%
2026-07-10	25.99	26.49	0.34	1.30%	25.99	27.10	22967	6120	1.11%
2026-07-09	27.10	26.15	-1.14	-4.18%	25.25	27.20	37238	9684	1.81%
2026-07-08	26.83	27.29	0.46	1.71%	26.10	27.34	19604	5237	0.95%
2026-07-07	27.11	26.83	-0.29	-1.07%	26.60	27.22	18116	4866	0.88%
2026-07-06	27.88	27.12	-0.98	-3.49%	27.12	28.16	25802	7085	1.25%
2026-07-03	28.00	28.10	0.10	0.36%	27.61	28.45	32989	9225	1.60%
2026-07-02	28.47	28.00	-0.73	-2.54%	27.91	28.77	34968	9902	1.70%
2026-07-01	28.71	28.73	-0.19	-0.66%	28.43	29.60	33021	9542	1.60%
2026-06-30	28.78	28.92	-0.15	-0.52%	28.22	29.14	32036	9162	1.55%
2026-06-29	29.20	29.07	0.32	1.11%	28.10	29.20	39729	11373	1.93%
2026-06-26	31.00	28.75	-2.40	-7.70%	28.64	31.09	66913	19683	3.24%
2026-06-25	29.62	31.15	1.94	6.64%	28.99	31.86	114161	34759	5.53%
2026-06-24	29.17	29.21	0.12	0.41%	28.68	29.63	32026	9330	1.55%
2026-06-23	29.78	29.09	-0.88	-2.94%	28.89	30.04	43121	12623	2.09%
2026-06-22	30.24	29.97	0.04	0.13%	28.76	30.29	53393	15618	2.59%
2026-06-18	31.34	29.93	-1.24	-3.98%	29.67	31.51	58395	17708	2.83%
2026-06-17	32.79	31.17	-1.61	-4.91%	31.12	33.69	64136	20701	3.11%
2026-06-16	31.02	32.78	1.98	6.43%	30.59	32.78	73889	23617	3.58%
2026-06-15	30.27	30.80	0.65	2.16%	30.03	31.88	48254	14897	2.34%
2026-06-12	30.03	30.15	0.26	0.87%	29.24	30.35	44172	13198	2.14%
2026-06-11	29.30	29.89	0.19	0.64%	28.84	30.05	37382	10989	1.81%
2026-06-10	29.88	29.70	-0.38	-1.26%	28.90	30.61	39880	11736	1.93%
2026-06-09	29.50	30.08	0.98	3.37%	29.03	30.29	42814	12741	2.08%
2026-06-08	29.26	29.10	-0.82	-2.74%	28.55	29.50	32972	9568	1.60%
2026-06-05	28.79	29.92	1.13	3.92%	27.81	30.28	52316	15380	2.54%
2026-06-04	29.08	28.79	-0.21	-0.72%	28.48	29.37	37586	10818	1.82%
2026-06-03	29.20	29.00	-0.21	-0.72%	28.01	29.21	51341	14650	2.49%
2026-06-02	29.95	29.21	-0.82	-2.73%	28.96	30.19	36467	10702	1.77%
2026-06-01	30.50	30.03	-0.46	-1.51%	29.95	31.00	39871	12094	1.93%
2026-05-29	31.49	30.49	-0.76	-2.43%	30.12	32.82	45134	14135	2.19%
2026-05-28	32.32	31.25	-0.78	-2.44%	30.77	32.38	37500	11790	1.82%
2026-05-27	32.00	32.03	-0.50	-1.54%	31.50	32.70	37485	11990	1.82%
2026-05-26	32.81	32.53	-0.61	-1.84%	31.93	33.10	37579	12150	1.82%
2026-05-25	32.22	33.14	0.93	2.89%	32.22	34.40	76790	25712	3.72%
2026-05-22	31.47	32.21	0.74	2.35%	30.96	32.32	47049	14850	2.28%
2026-05-21	32.32	31.47	-0.61	-1.90%	31.10	32.80	59148	18920	2.87%
2026-05-20	32.69	32.08	-0.94	-2.85%	31.96	32.99	44161	14230	2.14%
2026-05-19	33.54	33.02	-0.71	-2.10%	32.50	33.86	43099	14224	2.09%
2026-05-18	32.50	33.73	0.68	2.06%	32.50	34.50	54673	18267	2.65%
2026-05-15	34.00	33.05	-0.92	-2.71%	32.87	34.04	51029	17005	2.47%
2026-05-14	34.20	33.97	0.16	0.47%	33.95	35.31	62750	21721	3.04%
2026-05-13	33.33	33.81	0.15	0.45%	33.13	35.18	76719	26107	3.72%