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
2026-05-25	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%
2026-05-12	33.80	33.66	-0.20	-0.59%	33.01	34.40	55228	18500	2.68%
2026-05-11	34.23	33.86	-0.37	-1.08%	33.69	34.76	62310	21322	3.02%
2026-05-08	33.52	34.23	0.71	2.12%	33.01	35.10	79162	27212	3.84%
2026-05-07	32.30	33.52	1.24	3.84%	32.20	34.30	88278	29586	4.28%
2026-05-06	31.51	32.28	0.68	2.15%	31.33	32.68	59152	18998	2.87%
2026-04-30	32.86	31.60	-0.57	-1.77%	31.21	32.86	44136	13986	2.14%
2026-04-29	31.00	32.21	0.68	2.16%	30.67	32.68	77948	24539	3.78%
2026-04-28	32.37	31.53	-1.35	-4.11%	31.36	33.18	67890	21789	3.29%
2026-04-27	31.98	32.88	1.06	3.33%	31.85	34.20	83148	27470	4.03%
2026-04-24	30.55	31.82	1.87	6.24%	30.10	32.49	125312	39659	6.07%
2026-04-23	31.20	29.95	-0.71	-2.32%	29.92	31.20	53447	16200	2.59%
2026-04-22	30.33	30.66	0.01	0.03%	30.33	32.00	78587	24332	3.81%
2026-04-21	30.34	30.65	0.32	1.06%	29.60	31.00	89351	27195	4.33%
2026-04-20	31.01	30.33	-0.51	-1.65%	29.56	31.18	81816	24821	3.97%
2026-04-17	30.93	30.84	-0.41	-1.31%	30.50	31.62	70053	21679	3.40%
2026-04-16	32.00	31.25	-1.08	-3.34%	30.16	32.33	126898	39075	6.15%
2026-04-15	31.30	32.33	2.94	10.00%	30.12	32.33	189005	59834	9.16%
2026-04-14	28.57	29.39	2.67	9.99%	28.57	29.39	24470	7151	1.19%
2026-04-13	27.27	26.72	-0.77	-2.80%	26.68	27.28	22880	6148	1.11%
2026-04-10	26.89	27.49	0.59	2.19%	26.89	28.23	26963	7483	1.31%
2026-04-09	27.69	26.90	-0.72	-2.61%	26.90	27.69	16022	4354	0.78%
2026-04-08	27.47	27.62	0.81	3.02%	27.04	27.86	18639	5098	0.90%
2026-04-07	26.31	26.81	0.50	1.90%	26.02	27.10	17473	4643	0.85%
2026-04-03	26.55	26.31	-0.34	-1.28%	26.30	27.01	19722	5234	0.96%
2026-04-02	27.98	26.65	-1.32	-4.72%	26.49	27.98	31868	8591	1.54%
2026-04-01	28.47	27.97	-0.04	-0.14%	27.74	28.55	18702	5254	0.91%
2026-03-31	28.28	28.01	-0.26	-0.92%	27.72	28.48	20754	5835	1.01%
2026-03-30	28.18	28.27	-0.14	-0.49%	27.94	28.88	18940	5374	0.92%
2026-03-27	27.99	28.41	0.13	0.46%	27.80	28.71	21671	6118	1.05%
2026-03-26	28.14	28.28	-0.02	-0.07%	27.99	28.91	20443	5823	0.99%
2026-03-25	27.80	28.30	0.48	1.73%	27.56	28.31	18558	5166	0.90%
2026-03-24	27.36	27.82	1.13	4.23%	26.80	27.85	22631	6188	1.10%
2026-03-23	27.86	26.69	-1.69	-5.95%	26.24	27.96	36224	9837	1.76%
2026-03-20	29.70	28.38	-1.27	-4.28%	28.30	29.99	40621	11728	1.97%
2026-03-19	30.48	29.65	-0.63	-2.08%	29.48	30.53	31780	9514	1.54%
2026-03-18	29.01	30.28	1.28	4.41%	28.80	30.88	56436	16891	2.74%
2026-03-17	31.26	29.00	-2.26	-7.23%	28.96	31.26	88899	26646	4.31%
2026-03-16	29.97	31.26	2.03	6.94%	29.97	31.51	108768	33741	5.27%
2026-03-13	28.13	29.23	1.10	3.91%	27.90	29.95	50187	14665	2.43%
2026-03-12	27.99	28.13	-0.04	-0.14%	27.99	28.74	19234	5448	0.93%
2026-03-11	28.40	28.17	-0.22	-0.77%	28.00	28.55	17717	5004	0.86%
2026-03-10	27.39	28.39	1.00	3.65%	27.39	28.45	35316	9899	1.71%
2026-03-09	27.27	27.39	-0.03	-0.11%	27.02	27.60	17998	4905	0.87%
2026-03-06	26.70	27.42	0.45	1.67%	26.47	27.55	22748	6151	1.10%
2026-03-05	26.79	26.97	0.57	2.16%	26.30	26.98	15767	4207	0.76%
2026-03-04	25.91	26.40	0.29	1.11%	25.65	26.50	18297	4783	0.89%
2026-03-03	27.08	26.11	-0.88	-3.26%	25.99	27.20	22336	5913	1.08%
2026-03-02	27.50	26.99	-0.63	-2.28%	26.74	27.50	34715	9395	1.68%
2026-02-27	27.99	27.62	-0.52	-1.85%	27.55	28.22	19642	5437	0.95%
2026-02-26	28.14	28.14	0.09	0.32%	27.60	28.27	15166	4228	0.74%
2026-02-25	27.71	28.05	0.34	1.23%	27.69	28.05	14494	4032	0.70%
2026-02-24	27.86	27.71	-0.02	-0.07%	27.69	28.22	12867	3593	0.62%