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
2025-09-15	33.50	33.37	-0.24	-0.71%	32.94	33.68	23546	7843	1.14%
2025-09-12	34.17	33.61	-0.69	-2.01%	33.50	34.40	30889	10427	1.50%
2025-09-11	34.70	34.30	-0.46	-1.32%	34.19	35.03	33517	11557	1.62%
2025-09-10	34.77	34.76	-0.01	-0.03%	34.24	34.90	25155	8691	1.22%
2025-09-09	33.41	34.77	1.39	4.16%	33.02	34.90	55140	18973	2.67%
2025-09-08	32.68	33.38	0.71	2.17%	32.68	33.80	35677	11908	1.73%
2025-09-05	33.23	32.67	-0.22	-0.67%	32.42	33.23	22419	7315	1.09%
2025-09-04	33.00	32.89	0.00	0.00%	32.50	33.38	24464	8033	1.19%
2025-09-03	33.12	32.89	-0.30	-0.90%	32.74	33.43	15097	4981	0.73%
2025-09-02	33.89	33.19	-0.69	-2.04%	32.60	33.99	32764	10850	1.59%
2025-09-01	34.54	33.88	-0.28	-0.82%	33.88	34.54	34840	11865	1.69%
2025-08-29	32.70	34.16	1.61	4.95%	32.40	34.83	79771	27275	3.87%
2025-08-28	33.10	32.55	-0.95	-2.84%	32.05	33.75	59456	19431	2.88%
2025-08-27	34.92	33.50	-1.42	-4.07%	33.00	34.98	55990	19130	2.71%
2025-08-26	35.23	34.92	-0.30	-0.85%	34.85	35.32	28096	9820	1.36%
2025-08-25	35.00	35.22	0.31	0.89%	34.77	35.23	34759	12153	1.69%
2025-08-22	35.25	34.91	-0.14	-0.40%	34.17	35.58	53018	18495	2.57%
2025-08-21	35.45	35.05	-0.60	-1.68%	35.00	35.85	47088	16557	2.28%
2025-08-20	36.17	35.65	-0.51	-1.41%	35.55	36.30	35553	12757	1.72%
2025-08-19	36.00	36.16	0.14	0.39%	35.35	36.35	53598	19170	2.60%
2025-08-18	37.01	36.02	-0.68	-1.85%	35.90	37.01	68987	25105	3.34%
2025-08-15	36.99	36.70	-0.15	-0.41%	36.26	37.40	59023	21622	2.86%
2025-08-14	37.35	36.85	-0.67	-1.79%	36.19	37.55	67578	24914	3.28%
2025-08-13	38.88	37.52	-1.14	-2.95%	37.46	39.48	102325	39066	4.96%
2025-08-12	39.90	38.66	-2.12	-5.20%	37.37	39.99	171431	65780	8.31%
2025-08-11	37.80	40.78	3.69	9.95%	37.80	40.80	156813	62122	7.60%
2025-08-08	37.69	37.09	-0.62	-1.64%	36.85	37.75	22608	8400	1.10%
2025-08-07	38.29	37.71	-0.62	-1.62%	37.45	38.52	24999	9444	1.21%
2025-08-06	38.13	38.33	-0.02	-0.05%	38.04	38.85	30844	11856	1.50%
2025-08-05	37.55	38.35	0.46	1.21%	37.55	38.40	28542	10868	1.38%
2025-08-04	37.40	37.89	0.09	0.24%	36.92	37.93	32335	12078	1.57%
2025-08-01	36.49	37.80	1.04	2.83%	36.49	37.80	37511	13945	1.82%
2025-07-31	38.25	36.76	-1.44	-3.77%	36.65	38.69	41779	15625	2.03%
2025-07-30	38.99	38.20	-0.86	-2.20%	38.02	39.06	30192	11577	1.46%
2025-07-29	38.52	39.06	0.55	1.43%	38.35	39.40	29717	11560	1.44%
2025-07-28	39.80	38.51	-1.19	-3.00%	38.20	39.89	43371	16772	2.10%
2025-07-25	39.50	39.70	0.20	0.51%	39.18	39.77	22732	8988	1.10%
2025-07-24	38.65	39.50	0.83	2.15%	38.44	40.24	48187	18926	2.34%
2025-07-23	38.30	38.67	0.54	1.42%	37.85	38.83	31367	12035	1.52%
2025-07-22	38.65	38.13	-0.39	-1.01%	38.03	39.30	30126	11604	1.46%
2025-07-21	38.29	38.52	0.37	0.97%	38.05	38.60	34096	13064	1.65%
2025-07-18	38.36	38.15	-0.22	-0.57%	37.70	38.39	23200	8826	1.12%
2025-07-17	38.05	38.37	0.33	0.87%	37.80	38.76	24475	9380	1.19%
2025-07-16	37.58	38.04	0.26	0.69%	37.58	38.25	24963	9462	1.21%
2025-07-15	39.00	37.78	-0.64	-1.67%	37.30	39.00	47101	17858	2.28%
2025-07-14	36.28	38.42	2.30	6.37%	36.06	38.80	77482	29391	3.76%
2025-07-11	36.36	36.12	-0.28	-0.77%	35.95	36.40	22754	8225	1.10%
2025-07-10	36.63	36.40	-0.12	-0.33%	36.13	36.79	16704	6077	0.81%
2025-07-09	36.81	36.52	-0.35	-0.95%	36.49	36.99	14493	5316	0.70%
2025-07-08	37.18	36.87	-0.43	-1.15%	36.60	37.31	28072	10359	1.36%
2025-07-07	36.28	37.30	1.03	2.84%	36.15	37.46	35165	13012	1.70%
2025-07-04	36.71	36.27	-0.44	-1.20%	36.23	37.60	25654	9459	1.24%
2025-07-03	35.88	36.71	0.63	1.75%	35.88	37.31	27077	9972	1.31%
2025-07-02	36.91	36.08	-0.88	-2.38%	36.01	37.12	25933	9450	1.26%
2025-07-01	37.27	36.96	-0.33	-0.88%	36.80	37.78	28188	10506	1.37%
2025-06-30	36.59	37.29	0.68	1.86%	36.59	37.80	30612	11420	1.48%
2025-06-27	35.74	36.61	1.05	2.95%	35.30	36.69	20587	7458	1.00%
2025-06-26	36.00	35.56	-0.44	-1.22%	35.52	36.16	13364	4779	0.65%
2025-06-25	35.83	36.00	0.19	0.53%	35.26	36.43	24199	8669	1.17%
2025-06-24	35.23	35.81	0.57	1.62%	34.82	35.87	21380	7570	1.04%
2025-06-23	35.10	35.24	-0.29	-0.82%	34.61	35.79	24009	8451	1.16%
2025-06-20	35.95	35.53	-0.32	-0.89%	35.51	36.85	15796	5694	0.77%
2025-06-19	36.22	35.85	-0.24	-0.67%	35.85	36.30	16465	5928	0.80%
2025-06-18	36.83	36.09	-0.77	-2.09%	35.92	36.83	16000	5787	0.78%
2025-06-17	36.32	36.86	0.69	1.91%	36.05	37.50	25928	9505	1.26%
2025-06-16	35.95	36.17	0.22	0.61%	35.60	36.45	15583	5624	0.76%
2025-06-13	36.80	35.95	-0.95	-2.57%	35.91	36.82	25329	9171	1.23%
2025-06-12	37.33	36.90	-0.20	-0.54%	36.90	37.50	15939	5906	0.77%
2025-06-11	37.61	37.10	-0.51	-1.36%	37.08	37.79	18533	6915	0.90%
2025-06-10	37.82	37.61	-0.21	-0.56%	37.00	38.01	17367	6502	0.84%
2025-06-09	37.60	37.82	0.12	0.32%	37.21	38.00	29025	10904	1.41%